NASDAQ : LMAT
LeMaitre Vascular, Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 80.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.85B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LeMaitre Vascular, Inc. (LMAT) closed at 80.94 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 85.53 | 85.53 | 80.03 | 80.94 | 427,364 | -5.08% |
| 2026-10-29 | 83.87 | 85.65 | 83.16 | 85.27 | 300,113 | +2.90% |
| 2026-10-28 | 83.38 | 84.54 | 82.49 | 82.87 | 360,738 | -1.10% |
| 2026-10-27 | 84.56 | 84.7 | 83.555 | 83.79 | 221,961 | -0.62% |
| 2026-10-26 | 84.41 | 85.81 | 84 | 84.31 | 270,608 | -0.17% |
| 2026-10-23 | 85 | 85.37 | 83.943 | 84.45 | 184,574 | -1.03% |
| 2026-10-22 | 84.06 | 85.625 | 83.205 | 85.33 | 212,771 | +1.98% |
| 2026-10-21 | 82.71 | 84.04 | 81.93 | 83.67 | 216,661 | +0.32% |
| 2026-10-20 | 83.16 | 83.9 | 82.84 | 83.4 | 238,025 | +1.32% |
| 2026-10-19 | 81.02 | 82.73 | 80.74 | 82.31 | 248,748 | +1.84% |
| 2026-10-16 | 82.53 | 84.24 | 80.69 | 80.82 | 311,556 | -2.81% |
| 2026-10-15 | 83.82 | 84.66 | 82.865 | 83.16 | 297,900 | +0.65% |
| 2026-10-14 | 81.26 | 82.92 | 80.805 | 82.62 | 316,034 | +1.31% |
| 2026-10-13 | 83.64 | 83.85 | 81.29 | 81.55 | 247,757 | -1.64% |
| 2026-10-12 | 80.77 | 83.25 | 80.03 | 82.91 | 257,857 | +2.75% |
| 2026-10-09 | 79.58 | 81.02 | 79.58 | 80.69 | 126,708 | +1.32% |
| 2026-10-08 | 79.31 | 80.16 | 78.31 | 79.64 | 272,982 | +0.42% |
| 2026-10-07 | 78.76 | 80.47 | 78.58 | 79.31 | 218,311 | +0.33% |
| 2026-10-06 | 81.04 | 81.21 | 78.9 | 79.05 | 283,356 | -2.40% |
| 2026-10-05 | 79 | 81.83 | 78.49 | 80.99 | 369,770 | +2.57% |
| 2026-10-02 | 81.36 | 81.36 | 78.66 | 78.96 | 325,684 | -1.53% |
| 2026-10-01 | 82.8 | 83.053 | 79.965 | 80.19 | 302,173 | -2.91% |
| 2026-09-30 | 82.81 | 83.345 | 81.82 | 82.59 | 207,866 | -0.36% |
| 2026-09-29 | 82.13 | 82.99 | 81.25 | 82.89 | 227,146 | +0.67% |
| 2026-09-28 | 81.29 | 82.82 | 80.39 | 82.34 | 238,903 | +1.01% |
| 2026-09-25 | 80.69 | 81.88 | 79.97 | 81.52 | 230,352 | +0.87% |
| 2026-09-24 | 80.64 | 81.37 | 79.67 | 80.82 | 321,258 | +0.30% |
| 2026-09-23 | 80.7 | 81.52 | 79.84 | 80.58 | 247,078 | -0.49% |
| 2026-09-22 | 79.84 | 81.315 | 79.69 | 80.98 | 260,946 | +2.25% |
| 2026-09-21 | 78.87 | 79.5 | 78.22 | 79.2 | 221,531 | +0.42% |
| 2026-09-18 | 79.25 | 79.6 | 78.51 | 78.87 | 399,367 | -0.76% |
| 2026-09-17 | 81.07 | 81.08 | 79.37 | 79.47 | 204,835 | -1.13% |
| 2026-09-16 | 79.53 | 80.84 | 79.48 | 80.38 | 256,910 | +0.17% |
| 2026-09-15 | 80.64 | 80.85 | 79.36 | 80.24 | 303,215 | -0.66% |
| 2026-09-14 | 81.39 | 81.82 | 80 | 80.77 | 247,907 | +0.22% |
| 2026-09-11 | 79.52 | 80.83 | 78.65 | 80.59 | 278,952 | +2.27% |
| 2026-09-10 | 78.91 | 80.25 | 78.29 | 78.8 | 291,127 | -0.84% |
| 2026-09-09 | 79.11 | 79.8 | 78.34 | 79.47 | 309,091 | -0.15% |
| 2026-09-08 | 79.93 | 80.375 | 79.07 | 79.59 | 222,277 | -1.34% |
| 2026-09-04 | 79.22 | 81 | 79.04 | 80.67 | 167,362 | +0.22% |
| 2026-09-03 | 82.57 | 83.07 | 80 | 80.49 | 299,106 | -1.51% |
| 2026-09-02 | 81.55 | 82.95 | 80.97 | 81.72 | 248,180 | +0.79% |
| 2026-09-01 | 80.39 | 81.85 | 79.585 | 81.08 | 346,538 | +1.00% |
| 2026-08-31 | 79.58 | 80.95 | 79.05 | 80.28 | 282,758 | -0.21% |
| 2026-08-28 | 80.17 | 80.97 | 79.15 | 80.45 | 217,808 | +0.99% |
| 2026-08-27 | 79.61 | 79.875 | 79.06 | 79.665 | 208,758 | +0.07% |
| 2026-08-26 | 78.91 | 79.81 | 78.27 | 79.61 | 150,416 | +0.81% |
| 2026-08-25 | 80.24 | 80.77 | 78.285 | 78.97 | 447,666 | -1.24% |
| 2026-08-24 | 81.94 | 82.74 | 79.65 | 79.96 | 561,996 | -2.32% |
| 2026-08-21 | 82.37 | 82.875 | 81.608 | 81.86 | 419,890 | -0.56% |
| 2026-08-20 | 83.07 | 83.545 | 81.98 | 82.32 | 269,456 | -1.55% |
| 2026-08-19 | 82.15 | 84.115 | 81.57 | 83.87 | 252,040 | +2.88% |
| 2026-08-18 | 82.97 | 84.35 | 81.305 | 81.52 | 467,848 | -1.20% |
| 2026-08-17 | 81.97 | 82.7 | 81.113 | 82.51 | 266,661 | +0.16% |
| 2026-08-14 | 81.25 | 82.605 | 80.72 | 82.38 | 553,268 | +0.55% |
| 2026-08-13 | 82.44 | 82.97 | 81.8 | 81.93 | 304,064 | -0.24% |
| 2026-08-12 | 81.96 | 82.185 | 79.945 | 82.13 | 349,910 | -0.86% |
| 2026-08-11 | 82.02 | 82.95 | 80.62 | 82.84 | 323,268 | +2.03% |
| 2026-08-10 | 80.6 | 83.07 | 79.495 | 81.19 | 468,315 | -0.32% |
| 2026-08-07 | 80.69 | 81.83 | 79.4 | 81.45 | 394,797 | +0.78% |
| 2026-08-06 | 80.64 | 82.28 | 79.26 | 80.82 | 666,570 | +2.30% |
| 2026-08-05 | 88.15 | 90.28 | 78.65 | 79 | 2,185,210 | -25.32% |
| 2026-08-04 | 102.75 | 106.19 | 101.66 | 105.78 | 407,878 | +2.09% |
| 2026-08-03 | 103.19 | 106.255 | 101.955 | 103.61 | 321,108 | +2.26% |
| 2026-07-31 | 101.34 | 102.1 | 99.31 | 101.32 | 234,188 | -0.85% |
| 2026-07-30 | 102.52 | 102.698 | 100.68 | 102.19 | 186,261 | -1.33% |
| 2026-07-29 | 101.63 | 104.91 | 101.63 | 103.57 | 313,348 | +1.24% |
| 2026-07-28 | 100.45 | 104.32 | 99.588 | 102.3 | 317,870 | +3.41% |
| 2026-07-27 | 96.73 | 101.175 | 96.31 | 98.93 | 285,128 | +3.49% |
| 2026-07-24 | 98.55 | 100.59 | 95.28 | 95.59 | 349,463 | -1.95% |
| 2026-07-23 | 97.36 | 99.59 | 96.775 | 97.49 | 286,641 | -1.34% |
| 2026-07-22 | 100.3 | 101.705 | 98.08 | 98.81 | 287,554 | -1.79% |
| 2026-07-21 | 100.55 | 102.21 | 99.909 | 100.61 | 197,171 | -1.06% |
| 2026-07-20 | 101.34 | 102.525 | 100.205 | 101.69 | 167,835 | +0.06% |
| 2026-07-17 | 102.33 | 104.21 | 100.67 | 101.63 | 264,245 | -1.36% |
| 2026-07-16 | 99.34 | 104.095 | 99.005 | 103.03 | 246,325 | +3.25% |
| 2026-07-15 | 97.65 | 100.85 | 97.65 | 99.79 | 224,598 | +1.97% |
| 2026-07-14 | 99.33 | 99.525 | 95.48 | 97.86 | 225,519 | -2.42% |
| 2026-07-13 | 102.16 | 103.89 | 99.83 | 100.29 | 409,957 | -2.38% |
| 2026-07-10 | 102.42 | 103.36 | 100.99 | 102.74 | 311,458 | +0.33% |
| 2026-07-09 | 101.4 | 103.1 | 99.46 | 102.4 | 177,869 | +0.57% |
| 2026-07-08 | 104.66 | 104.83 | 101.2 | 101.82 | 414,462 | -3.67% |
| 2026-07-07 | 105.15 | 106.13 | 103.595 | 105.7 | 383,322 | +1.91% |
| 2026-07-06 | 102.62 | 105.435 | 100.94 | 103.72 | 243,402 | +0.82% |
| 2026-07-02 | 99.05 | 103.08 | 98.725 | 102.88 | 350,543 | +4.19% |
| 2026-07-01 | 96.56 | 99.735 | 96.56 | 98.74 | 577,607 | +2.90% |
| 2026-06-30 | 95.56 | 96.69 | 93.69 | 95.96 | 326,634 | -0.04% |
| 2026-06-29 | 95.73 | 96.66 | 94.465 | 96 | 397,967 | +0.36% |
| 2026-06-26 | 93.93 | 95.96 | 92.895 | 95.66 | 856,736 | +1.84% |
| 2026-06-25 | 92.91 | 95.91 | 92.39 | 93.93 | 306,357 | +1.82% |
| 2026-06-24 | 92.09 | 93.61 | 91.82 | 92.25 | 225,694 | +0.33% |
| 2026-06-23 | 89.4 | 93.06 | 89.3 | 91.95 | 441,761 | +3.77% |
| 2026-06-22 | 93.54 | 94.01 | 88.59 | 88.61 | 401,525 | -5.68% |
| 2026-06-18 | 92.68 | 94.45 | 92.33 | 93.95 | 724,887 | +1.89% |
| 2026-06-17 | 92.875 | 93.99 | 90.955 | 92.21 | 257,946 | -1.26% |
| 2026-06-16 | 92.98 | 94.87 | 92.14 | 93.39 | 195,783 | +1.60% |
| 2026-06-15 | 92.44 | 93.71 | 91.16 | 91.92 | 213,078 | -0.04% |
| 2026-06-12 | 92.41 | 93.35 | 91.07 | 91.96 | 212,382 | -0.41% |
| 2026-06-11 | 92.34 | 93.075 | 90.87 | 92.34 | 558,204 | +0.00% |
| 2026-06-10 | 96.59 | 97.83 | 92.3 | 92.34 | 284,073 | -4.40% |
| 2026-06-09 | 95.72 | 97.49 | 95.23 | 96.59 | 444,792 | +1.56% |
| 2026-06-08 | 94.63 | 95.67 | 93.5 | 95.11 | 244,052 | +0.67% |
| 2026-06-05 | 93.57 | 95.34 | 93.34 | 94.48 | 244,135 | +0.98% |
| 2026-06-04 | 92.92 | 95.58 | 92.62 | 93.56 | 309,977 | +2.10% |
| 2026-06-03 | 91.58 | 93.43 | 90.96 | 91.64 | 212,648 | +0.02% |
| 2026-06-02 | 90.49 | 92.06 | 90.28 | 91.62 | 273,367 | +0.22% |
| 2026-06-01 | 94.23 | 94.5 | 91.27 | 91.42 | 246,416 | -3.41% |
| 2026-05-29 | 94.6 | 96.47 | 93.21 | 94.65 | 516,099 | +0.12% |
| 2026-05-28 | 94.95 | 96.2 | 93.87 | 94.54 | 220,555 | -1.23% |
| 2026-05-27 | 98.77 | 99.73 | 94.98 | 95.72 | 213,050 | -3.03% |
| 2026-05-26 | 97.94 | 99.765 | 97 | 98.71 | 503,760 | +0.98% |
| 2026-05-22 | 99.53 | 99.545 | 97.58 | 97.75 | 207,217 | -1.78% |
| 2026-05-21 | 100.38 | 101.01 | 98.63 | 99.52 | 336,979 | -1.64% |
| 2026-05-20 | 101.33 | 102.66 | 100.465 | 101.43 | 251,829 | +0.10% |
| 2026-05-19 | 100.53 | 102.48 | 99.415 | 101.33 | 160,113 | +0.50% |
| 2026-05-18 | 97.5 | 103.23 | 97.5 | 100.83 | 481,305 | +3.62% |
| 2026-05-15 | 99.23 | 100 | 96.95 | 97.31 | 201,822 | -2.20% |
| 2026-05-14 | 99.14 | 99.985 | 96.96 | 99.5 | 272,788 | +1.35% |
| 2026-05-13 | 97.39 | 100.65 | 95.46 | 98.17 | 321,168 | +0.98% |
| 2026-05-12 | 101.91 | 101.91 | 97 | 97.22 | 626,486 | -4.35% |