Viemed Healthcare, Inc. - VMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	6.25	6.37	6.37	6.38	6.23	175,030
November 06, 2025	6.3	6.26	6.26	6.45	6.05	266,100
November 05, 2025	6.57	6.43	6.43	6.6	6.26	239,207
November 04, 2025	6.53	6.54	6.54	6.71	6.52	180,726
November 03, 2025	6.48	6.57	6.57	6.65	6.44	141,810
October 31, 2025	6.4	6.46	6.46	6.52	6.36	160,700
October 30, 2025	6.52	6.39	6.39	6.56	6.36	106,000
October 29, 2025	6.84	6.54	6.54	6.87	6.52	153,600
October 28, 2025	6.95	6.86	6.86	6.95	6.8	95,000
October 27, 2025	6.94	6.95	6.95	7.1	6.9	241,800
October 24, 2025	6.87	6.92	6.92	6.93	6.8	103,000
October 23, 2025	6.82	6.83	6.83	6.88	6.78	149,231
October 22, 2025	6.77	6.83	6.83	6.87	6.75	88,149
October 21, 2025	6.83	6.83	6.83	6.87	6.74	108,570
October 20, 2025	6.74	6.85	6.85	6.86	6.7	101,500
October 17, 2025	6.8	6.66	6.66	6.91	6.66	119,806
October 16, 2025	6.92	6.85	6.85	7.06	6.85	239,720
October 15, 2025	6.91	6.89	6.89	7	6.84	145,800
October 14, 2025	6.81	6.89	6.89	6.95	6.81	166,531
October 13, 2025	6.87	6.88	6.88	7.02	6.72	246,800
October 10, 2025	6.85	6.82	6.82	6.88	6.69	259,100
October 09, 2025	6.83	6.87	6.87	6.94	6.82	164,700
October 08, 2025	6.9	6.87	6.87	6.95	6.86	110,617
October 07, 2025	6.85	6.87	6.87	6.92	6.8	282,654
October 06, 2025	6.94	6.87	6.87	6.97	6.85	138,400
October 03, 2025	6.87	6.93	6.93	7.04	6.87	158,700
October 02, 2025	6.92	6.86	6.86	6.95	6.71	194,900
October 01, 2025	6.76	6.93	6.93	6.95	6.73	230,897
September 30, 2025	6.61	6.79	6.79	6.81	6.57	156,200
September 29, 2025	6.76	6.62	6.62	6.8	6.61	173,974
September 26, 2025	6.66	6.71	6.71	6.72	6.57	128,300
September 25, 2025	6.74	6.68	6.68	6.75	6.56	127,832
September 24, 2025	6.79	6.78	6.78	6.86	6.69	113,013
September 23, 2025	6.97	6.75	6.75	7.02	6.74	130,930
September 22, 2025	6.72	6.93	6.93	6.96	6.7	237,256
September 19, 2025	6.79	6.73	6.73	6.83	6.69	290,500
September 18, 2025	6.53	6.79	6.79	6.81	6.51	210,800
September 17, 2025	6.69	6.52	6.52	6.76	6.51	157,428
September 16, 2025	6.73	6.69	6.69	6.76	6.62	132,443
September 15, 2025	6.81	6.76	6.76	6.84	6.75	147,900
September 12, 2025	6.92	6.78	6.78	6.94	6.77	315,330
September 11, 2025	6.6	6.92	6.92	6.93	6.6	224,621
September 10, 2025	6.7	6.6	6.6	6.8	6.55	191,326
September 09, 2025	6.85	6.71	6.71	6.85	6.7	126,682
September 08, 2025	6.88	6.87	6.87	6.99	6.83	198,400
September 05, 2025	6.89	6.88	6.88	6.94	6.79	181,100
September 04, 2025	6.82	6.82	6.82	6.84	6.69	212,343
September 03, 2025	6.83	6.8	6.8	6.98	6.79	243,700
September 02, 2025	7.33	6.81	6.81	7.34	6.81	161,175
August 29, 2025	7.27	7.37	7.37	7.46	7.27	390,830
August 28, 2025	7.19	7.23	7.23	7.29	7.11	269,267
August 27, 2025	7.01	7.18	7.18	7.26	7.01	237,121
August 26, 2025	7.09	7.05	7.05	7.17	7.02	172,833
August 25, 2025	7.31	7.09	7.09	7.31	7.09	208,500
August 22, 2025	7.1	7.31	7.31	7.36	7.08	353,181
August 21, 2025	6.86	7.05	7.05	7.13	6.86	286,236
August 20, 2025	6.96	6.86	6.86	7	6.82	152,600
August 19, 2025	6.94	6.95	6.95	6.99	6.85	162,500
August 18, 2025	6.88	6.92	6.92	7.04	6.87	271,400
August 15, 2025	7.05	6.89	6.89	7.05	6.71	313,800

Viemed Healthcare, Inc. (VMD) NASDAQ