NASDAQ : VMD
Viemed Healthcare, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 9.95 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 378.98M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Viemed Healthcare, Inc. (VMD) closed at 9.44 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.7 | 9.75 | 9.39 | 9.44 | 226,963 | -2.38% |
| 2026-10-30 | 10 | 10.025 | 9.632 | 9.67 | 119,535 | -2.81% |
| 2026-10-29 | 10.1 | 10.21 | 9.88 | 9.95 | 227,269 | -0.40% |
| 2026-10-28 | 9.66 | 10.01 | 9.66 | 9.99 | 204,782 | +3.20% |
| 2026-10-27 | 9.75 | 9.77 | 9.61 | 9.68 | 133,727 | -0.51% |
| 2026-10-26 | 9.8 | 9.97 | 9.655 | 9.73 | 156,977 | -0.71% |
| 2026-10-23 | 9.91 | 9.99 | 9.76 | 9.8 | 123,145 | -1.21% |
| 2026-10-22 | 9.76 | 9.95 | 9.65 | 9.92 | 146,996 | +1.74% |
| 2026-10-21 | 9.8 | 9.86 | 9.65 | 9.75 | 172,486 | -0.51% |
| 2026-10-20 | 9.68 | 9.83 | 9.59 | 9.8 | 179,935 | +2.19% |
| 2026-10-19 | 9.46 | 9.68 | 9.46 | 9.59 | 185,966 | +1.16% |
| 2026-10-16 | 9.76 | 9.83 | 9.42 | 9.48 | 329,431 | -2.77% |
| 2026-10-15 | 9.71 | 9.87 | 9.69 | 9.75 | 201,020 | +0.62% |
| 2026-10-14 | 9.55 | 9.69 | 9.51 | 9.69 | 220,462 | +0.83% |
| 2026-10-13 | 9.63 | 9.67 | 9.52 | 9.61 | 169,620 | +0.10% |
| 2026-10-12 | 9.42 | 9.665 | 9.325 | 9.6 | 151,081 | +0.84% |
| 2026-10-09 | 9.38 | 9.54 | 9.38 | 9.52 | 152,490 | +1.17% |
| 2026-10-08 | 9.39 | 9.6 | 9.26 | 9.41 | 268,638 | +0.43% |
| 2026-10-07 | 9.32 | 9.53 | 9.32 | 9.37 | 366,625 | +0.43% |
| 2026-10-06 | 9.29 | 9.4 | 9.2 | 9.33 | 260,521 | +0.97% |
| 2026-10-05 | 9.15 | 9.3 | 9.09 | 9.24 | 217,808 | +1.20% |
| 2026-10-02 | 9.17 | 9.17 | 8.91 | 9.13 | 387,731 | +0.55% |
| 2026-10-01 | 9.08 | 9.2 | 9.03 | 9.08 | 265,010 | -0.22% |
| 2026-09-30 | 9.19 | 9.237 | 8.95 | 9.1 | 253,981 | -1.41% |
| 2026-09-29 | 9.01 | 9.24 | 8.96 | 9.23 | 230,896 | +1.32% |
| 2026-09-28 | 8.92 | 9.12 | 8.83 | 9.11 | 336,516 | +2.24% |
| 2026-09-25 | 8.81 | 8.926 | 8.71 | 8.91 | 199,816 | +1.02% |
| 2026-09-24 | 8.8 | 8.855 | 8.66 | 8.82 | 255,614 | +0.23% |
| 2026-09-23 | 8.95 | 8.97 | 8.78 | 8.8 | 213,424 | -1.79% |
| 2026-09-22 | 8.85 | 9.01 | 8.83 | 8.96 | 241,594 | +1.24% |
| 2026-09-21 | 8.9 | 8.97 | 8.69 | 8.85 | 265,045 | -0.67% |
| 2026-09-18 | 8.97 | 9.06 | 8.86 | 8.91 | 414,564 | -0.45% |
| 2026-09-17 | 8.94 | 9.018 | 8.88 | 8.95 | 317,401 | +0.11% |
| 2026-09-16 | 8.78 | 8.96 | 8.75 | 8.94 | 344,957 | +2.17% |
| 2026-09-15 | 8.82 | 8.82 | 8.7 | 8.75 | 178,385 | -1.02% |
| 2026-09-14 | 8.83 | 8.98 | 8.76 | 8.84 | 226,376 | +0.57% |
| 2026-09-11 | 8.81 | 8.92 | 8.701 | 8.79 | 202,212 | +0.46% |
| 2026-09-10 | 8.74 | 8.819 | 8.695 | 8.75 | 236,628 | -0.11% |
| 2026-09-09 | 8.73 | 8.84 | 8.595 | 8.76 | 399,396 | -0.34% |
| 2026-09-08 | 8.85 | 8.99 | 8.74 | 8.79 | 335,580 | -3.19% |
| 2026-09-04 | 9.03 | 9.13 | 8.95 | 9.08 | 185,583 | +0.78% |
| 2026-09-03 | 9 | 9.041 | 8.86 | 9.01 | 153,117 | +0.33% |
| 2026-09-02 | 8.79 | 9.01 | 8.79 | 8.98 | 280,450 | +2.05% |
| 2026-09-01 | 8.83 | 8.92 | 8.69 | 8.8 | 354,076 | -0.45% |
| 2026-08-31 | 8.988 | 8.988 | 8.71 | 8.84 | 338,069 | +0.23% |
| 2026-08-28 | 9.02 | 9.23 | 8.785 | 8.82 | 294,111 | -2.11% |
| 2026-08-27 | 9.26 | 9.37 | 8.99 | 9.01 | 327,841 | -3.43% |
| 2026-08-26 | 9.2 | 9.39 | 9.05 | 9.33 | 273,418 | +2.53% |
| 2026-08-25 | 8.987 | 9.174 | 8.97 | 9.1 | 331,259 | +0.11% |
| 2026-08-24 | 9.01 | 9.17 | 8.94 | 9.09 | 488,380 | +2.71% |
| 2026-08-21 | 8.61 | 8.905 | 8.51 | 8.85 | 1,073,867 | +3.27% |
| 2026-08-20 | 8.93 | 8.95 | 8.55 | 8.57 | 432,827 | -4.14% |
| 2026-08-19 | 9.05 | 9.1 | 8.885 | 8.94 | 421,343 | -1.97% |
| 2026-08-18 | 9.13 | 9.17 | 8.985 | 9.12 | 432,579 | +0.77% |
| 2026-08-17 | 9.14 | 9.165 | 9 | 9.05 | 350,723 | -1.63% |
| 2026-08-14 | 9.24 | 9.34 | 9.07 | 9.2 | 590,993 | +0.33% |
| 2026-08-13 | 9.31 | 9.46 | 9.11 | 9.17 | 445,038 | -0.97% |
| 2026-08-12 | 9.27 | 9.36 | 9.13 | 9.26 | 389,636 | -0.22% |
| 2026-08-11 | 9.45 | 9.58 | 9.21 | 9.28 | 482,062 | -0.43% |
| 2026-08-10 | 9.83 | 9.86 | 9.31 | 9.32 | 710,587 | -4.21% |
| 2026-08-07 | 9.53 | 9.795 | 9.51 | 9.73 | 406,016 | +2.21% |
| 2026-08-06 | 9.71 | 9.71 | 9.27 | 9.52 | 774,983 | -3.05% |
| 2026-08-05 | 9.83 | 9.9 | 9.54 | 9.82 | 828,844 | -0.15% |
| 2026-08-04 | 10.56 | 10.56 | 9.5 | 9.835 | 932,209 | -15.87% |
| 2026-08-03 | 11.8 | 11.94 | 11.575 | 11.69 | 400,990 | +0.17% |
| 2026-07-31 | 11.68 | 11.9 | 11.325 | 11.67 | 454,066 | -0.77% |
| 2026-07-30 | 11.62 | 11.86 | 11.574 | 11.76 | 210,212 | +0.94% |
| 2026-07-29 | 11.94 | 12.04 | 11.62 | 11.65 | 195,269 | -2.27% |
| 2026-07-28 | 12.25 | 12.35 | 11.9 | 11.92 | 198,405 | -1.65% |
| 2026-07-27 | 11.81 | 12.161 | 11.81 | 12.12 | 256,718 | +2.97% |
| 2026-07-24 | 11.76 | 11.885 | 11.685 | 11.77 | 228,726 | +0.86% |
| 2026-07-23 | 11.8 | 11.875 | 11.51 | 11.67 | 352,383 | -2.10% |
| 2026-07-22 | 11.9 | 12.04 | 11.79 | 11.92 | 261,631 | +0.00% |
| 2026-07-21 | 11.92 | 12.03 | 11.86 | 11.92 | 208,456 | -0.42% |
| 2026-07-20 | 11.94 | 12.25 | 11.8 | 11.97 | 250,848 | -1.48% |
| 2026-07-17 | 12.03 | 12.19 | 11.97 | 12.15 | 212,636 | +0.50% |
| 2026-07-16 | 11.97 | 12.51 | 11.96 | 12.09 | 443,104 | +1.77% |
| 2026-07-15 | 11.9 | 12.16 | 11.71 | 11.88 | 295,260 | -0.50% |
| 2026-07-14 | 12.33 | 12.33 | 11.92 | 11.94 | 374,826 | -3.16% |
| 2026-07-13 | 12.1 | 12.61 | 12.1 | 12.33 | 398,895 | +0.16% |
| 2026-07-10 | 12.29 | 12.38 | 12.03 | 12.31 | 237,229 | +0.41% |
| 2026-07-09 | 12.09 | 12.28 | 12.02 | 12.26 | 253,392 | +0.99% |
| 2026-07-08 | 11.99 | 12.22 | 11.82 | 12.14 | 294,186 | +0.58% |
| 2026-07-07 | 12.2 | 12.28 | 12.02 | 12.07 | 287,410 | -0.49% |
| 2026-07-06 | 12.23 | 12.41 | 12.02 | 12.13 | 385,069 | +0.92% |
| 2026-07-02 | 11.83 | 12.065 | 11.71 | 12.02 | 377,146 | +2.39% |
| 2026-07-01 | 11.45 | 11.86 | 11.43 | 11.74 | 269,186 | +2.98% |
| 2026-06-30 | 11.46 | 11.465 | 11.15 | 11.4 | 321,103 | +0.09% |
| 2026-06-29 | 11.58 | 11.68 | 11.35 | 11.39 | 404,752 | -2.06% |
| 2026-06-26 | 11.7 | 11.88 | 11.52 | 11.63 | 882,599 | -0.51% |
| 2026-06-25 | 11.44 | 11.815 | 11.38 | 11.69 | 519,094 | +1.92% |
| 2026-06-24 | 11.01 | 11.57 | 11.01 | 11.47 | 533,301 | +4.84% |
| 2026-06-23 | 10.88 | 11.04 | 10.77 | 10.94 | 242,352 | +0.64% |
| 2026-06-22 | 10.18 | 10.9 | 10.07 | 10.87 | 439,042 | +2.16% |
| 2026-06-18 | 10.64 | 10.68 | 10.415 | 10.64 | 324,721 | +1.04% |
| 2026-06-17 | 10.3 | 10.58 | 10.15 | 10.53 | 400,673 | +2.03% |
| 2026-06-16 | 10.44 | 10.64 | 10.28 | 10.32 | 392,008 | -1.15% |
| 2026-06-15 | 10.58 | 10.58 | 10.24 | 10.44 | 223,399 | -0.10% |
| 2026-06-12 | 10.44 | 10.68 | 10.42 | 10.45 | 200,503 | +0.29% |
| 2026-06-11 | 10.18 | 10.465 | 10.15 | 10.42 | 183,545 | +2.86% |
| 2026-06-10 | 9.97 | 10.15 | 9.97 | 10.13 | 167,222 | +2.12% |
| 2026-06-09 | 9.89 | 10.07 | 9.87 | 9.92 | 208,702 | +0.00% |
| 2026-06-08 | 9.98 | 10.19 | 9.86 | 9.92 | 220,552 | -0.50% |
| 2026-06-05 | 9.89 | 10.08 | 9.89 | 9.97 | 172,855 | +1.32% |
| 2026-06-04 | 9.57 | 9.99 | 9.57 | 9.84 | 172,509 | +2.93% |
| 2026-06-03 | 9.53 | 9.58 | 9.36 | 9.56 | 248,719 | +0.84% |
| 2026-06-02 | 9.72 | 9.833 | 9.46 | 9.48 | 166,131 | -2.47% |
| 2026-06-01 | 9.76 | 9.88 | 9.595 | 9.72 | 186,450 | -1.22% |
| 2026-05-29 | 10 | 10.03 | 9.81 | 9.84 | 278,672 | -1.70% |
| 2026-05-28 | 9.9 | 10.08 | 9.81 | 10.01 | 228,591 | +1.21% |
| 2026-05-27 | 9.63 | 9.9 | 9.63 | 9.89 | 189,429 | +2.81% |
| 2026-05-26 | 9.58 | 9.645 | 9.4 | 9.62 | 198,123 | -0.31% |
| 2026-05-22 | 9.64 | 9.775 | 9.6 | 9.65 | 174,245 | +0.21% |
| 2026-05-21 | 9.61 | 9.66 | 9.44 | 9.63 | 132,857 | -0.52% |
| 2026-05-20 | 9.57 | 9.72 | 9.37 | 9.68 | 216,189 | +0.73% |
| 2026-05-19 | 9.6 | 9.64 | 9.36 | 9.61 | 248,915 | -0.31% |
| 2026-05-18 | 9.21 | 9.65 | 8.69 | 9.64 | 288,829 | +3.10% |
| 2026-05-15 | 9.39 | 9.46 | 9.1 | 9.35 | 299,641 | -1.48% |
| 2026-05-14 | 9.49 | 9.57 | 9.329 | 9.49 | 318,044 | +0.00% |
| 2026-05-13 | 9.34 | 9.5 | 9.18 | 9.49 | 241,754 | +1.39% |