Vimeo, Inc. (VMEO) NASDAQ
7.85
+0.01(+0.13%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
VMEO Historical Return
If you invested $1000 in Vimeo, Inc. (VMEO) since IPO date, it would be worth $137.72 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $192.35, while $1000 invested 1 year ago would be worth $1,788.15. This corresponds to total returns of -86.23%, -80.76%, 78.82%, respectively, with annualized returns of -32.54%, -28.07%, 78.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
VMEO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 26, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0 |
| November 25, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0 |
| November 24, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0 |
| November 21, 2025 | 7.84 | 7.85 | 7.85 | 7.86 | 7.84 | 9.46M |
| November 20, 2025 | 7.85 | 7.84 | 7.84 | 7.85 | 7.84 | 4.33M |
| November 19, 2025 | 7.83 | 7.84 | 7.84 | 7.85 | 7.82 | 3.8M |
| November 18, 2025 | 7.84 | 7.83 | 7.83 | 7.84 | 7.82 | 1.88M |
| November 17, 2025 | 7.83 | 7.83 | 7.83 | 7.84 | 7.82 | 2.57M |
| November 14, 2025 | 7.83 | 7.83 | 7.83 | 7.84 | 7.82 | 1.56M |
| November 13, 2025 | 7.82 | 7.83 | 7.83 | 7.84 | 7.82 | 792,601 |
| November 12, 2025 | 7.83 | 7.82 | 7.82 | 7.84 | 7.82 | 1.06M |
| November 11, 2025 | 7.82 | 7.84 | 7.84 | 7.84 | 7.82 | 1.04M |
| November 10, 2025 | 7.82 | 7.82 | 7.82 | 7.83 | 7.82 | 1.57M |
| November 07, 2025 | 7.82 | 7.83 | 7.83 | 7.84 | 7.82 | 2.29M |
| November 06, 2025 | 7.81 | 7.8 | 7.8 | 7.81 | 7.8 | 1.19M |
| November 05, 2025 | 7.8 | 7.81 | 7.81 | 7.81 | 7.79 | 813,832 |
| November 04, 2025 | 7.79 | 7.79 | 7.79 | 7.81 | 7.78 | 2.11M |
| November 03, 2025 | 7.8 | 7.78 | 7.78 | 7.82 | 7.78 | 957,802 |
| October 31, 2025 | 7.78 | 7.8 | 7.8 | 7.81 | 7.78 | 1.26M |
| October 30, 2025 | 7.79 | 7.77 | 7.77 | 7.8 | 7.77 | 1.04M |
| October 29, 2025 | 7.8 | 7.76 | 7.76 | 7.83 | 7.76 | 2.58M |
| October 28, 2025 | 7.8 | 7.79 | 7.79 | 7.81 | 7.79 | 1.53M |
| October 27, 2025 | 7.8 | 7.78 | 7.78 | 7.8 | 7.78 | 1.16M |
| October 24, 2025 | 7.8 | 7.78 | 7.78 | 7.8 | 7.78 | 891,141 |
| October 23, 2025 | 7.77 | 7.8 | 7.8 | 7.81 | 7.77 | 2.17M |
| October 22, 2025 | 7.74 | 7.77 | 7.77 | 7.77 | 7.74 | 2.08M |
| October 21, 2025 | 7.74 | 7.74 | 7.74 | 7.75 | 7.74 | 782,720 |
| October 20, 2025 | 7.75 | 7.75 | 7.75 | 7.76 | 7.74 | 1.07M |
| October 17, 2025 | 7.75 | 7.74 | 7.74 | 7.76 | 7.74 | 1.92M |
| October 16, 2025 | 7.74 | 7.73 | 7.73 | 7.75 | 7.73 | 1.9M |
| October 15, 2025 | 7.76 | 7.73 | 7.73 | 7.76 | 7.73 | 1.76M |
| October 14, 2025 | 7.75 | 7.75 | 7.75 | 7.76 | 7.75 | 1.04M |
| October 13, 2025 | 7.76 | 7.76 | 7.76 | 7.77 | 7.74 | 1.14M |
| October 10, 2025 | 7.76 | 7.72 | 7.72 | 7.78 | 7.72 | 2.98M |
| October 09, 2025 | 7.75 | 7.76 | 7.76 | 7.78 | 7.75 | 1.71M |
| October 08, 2025 | 7.78 | 7.75 | 7.75 | 7.78 | 7.74 | 1.58M |
| October 07, 2025 | 7.77 | 7.77 | 7.77 | 7.78 | 7.77 | 1.14M |
| October 06, 2025 | 7.77 | 7.77 | 7.77 | 7.78 | 7.77 | 1.4M |
| October 03, 2025 | 7.79 | 7.77 | 7.77 | 7.8 | 7.76 | 1.18M |
| October 02, 2025 | 7.75 | 7.78 | 7.78 | 7.78 | 7.75 | 1.34M |
| October 01, 2025 | 7.75 | 7.75 | 7.75 | 7.76 | 7.74 | 2.33M |
| September 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.74 | 2.52M |
| September 29, 2025 | 7.74 | 7.74 | 7.74 | 7.75 | 7.74 | 1.86M |
| September 26, 2025 | 7.75 | 7.74 | 7.74 | 7.75 | 7.73 | 4.17M |
| September 25, 2025 | 7.73 | 7.74 | 7.74 | 7.75 | 7.72 | 1.86M |
| September 24, 2025 | 7.74 | 7.73 | 7.73 | 7.74 | 7.73 | 2.05M |
| September 23, 2025 | 7.73 | 7.73 | 7.73 | 7.74 | 7.72 | 2.09M |
| September 22, 2025 | 7.75 | 7.72 | 7.72 | 7.75 | 7.72 | 3.33M |
| September 19, 2025 | 7.74 | 7.73 | 7.73 | 7.75 | 7.72 | 7.39M |
| September 18, 2025 | 7.75 | 7.73 | 7.73 | 7.76 | 7.73 | 2.84M |
| September 17, 2025 | 7.73 | 7.74 | 7.74 | 7.78 | 7.72 | 8.5M |
| September 16, 2025 | 7.73 | 7.73 | 7.73 | 7.74 | 7.72 | 4.2M |
| September 15, 2025 | 7.73 | 7.73 | 7.73 | 7.74 | 7.71 | 8.34M |
| September 12, 2025 | 7.73 | 7.72 | 7.72 | 7.74 | 7.71 | 7.06M |
| September 11, 2025 | 7.73 | 7.72 | 7.72 | 7.77 | 7.71 | 24.57M |
| September 10, 2025 | 7.72 | 7.74 | 7.74 | 7.78 | 7.71 | 56.86M |
| September 09, 2025 | 4.66 | 4.81 | 4.81 | 4.82 | 4.65 | 2.18M |
| September 08, 2025 | 4.5 | 4.67 | 4.67 | 4.7 | 4.44 | 3.82M |
| September 05, 2025 | 4.3 | 4.43 | 4.43 | 4.47 | 4.29 | 2.69M |
| September 04, 2025 | 4.19 | 4.27 | 4.27 | 4.29 | 4.12 | 1.88M |
