LeMaitre Vascular, Inc. (LMAT)
NASDAQ: LMAT · Real-Time Price · USD
108.98
+1.58 (1.48%)
Mar 9, 2026, 2:06 PM EDT - Market open
LeMaitre Vascular Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 107.30 | 112.00 | 106.08 | 109.70 | - | 2.15% | 95,631 |
| Mar 6, 2026 | 105.06 | 107.63 | 103.61 | 107.39 | 107.39 | 1.17% | 185,136 |
| Mar 5, 2026 | 105.67 | 106.95 | 104.47 | 106.15 | 106.15 | -0.24% | 171,863 |
| Mar 4, 2026 | 107.43 | 108.19 | 106.04 | 106.41 | 106.41 | -1.34% | 139,475 |
| Mar 3, 2026 | 104.32 | 108.12 | 102.91 | 107.85 | 107.85 | 0.42% | 311,192 |
| Mar 2, 2026 | 106.20 | 109.53 | 103.74 | 107.40 | 107.40 | -0.73% | 333,641 |
| Feb 27, 2026 | 111.69 | 112.74 | 105.85 | 108.18 | 108.18 | -4.85% | 508,508 |
| Feb 26, 2026 | 102.00 | 115.33 | 101.92 | 113.69 | 113.69 | 24.41% | 1,266,630 |
| Feb 25, 2026 | 90.37 | 91.79 | 88.35 | 91.38 | 91.38 | 0.69% | 203,160 |
| Feb 24, 2026 | 91.52 | 91.70 | 89.24 | 90.75 | 90.75 | -0.69% | 192,247 |
| Feb 23, 2026 | 92.94 | 93.00 | 90.86 | 91.38 | 91.38 | -1.68% | 209,116 |
| Feb 20, 2026 | 92.25 | 93.05 | 91.25 | 92.94 | 92.94 | 1.18% | 132,129 |
| Feb 19, 2026 | 90.29 | 91.92 | 88.56 | 91.86 | 91.86 | 1.38% | 221,262 |
| Feb 18, 2026 | 88.73 | 90.84 | 88.73 | 90.61 | 90.61 | 1.52% | 113,782 |
| Feb 17, 2026 | 87.34 | 89.80 | 85.78 | 89.25 | 89.25 | 1.81% | 143,100 |
| Feb 13, 2026 | 86.66 | 88.00 | 86.46 | 87.66 | 87.66 | 1.22% | 161,967 |
| Feb 12, 2026 | 87.78 | 87.84 | 85.39 | 86.60 | 86.60 | -1.34% | 136,356 |
| Feb 11, 2026 | 88.10 | 88.10 | 85.96 | 87.78 | 87.78 | -0.23% | 127,406 |
| Feb 10, 2026 | 86.88 | 88.50 | 86.88 | 87.98 | 87.98 | 1.66% | 142,327 |
| Feb 9, 2026 | 87.39 | 87.39 | 85.84 | 86.54 | 86.54 | -1.01% | 82,054 |
| Feb 6, 2026 | 87.16 | 88.73 | 86.81 | 87.42 | 87.42 | 0.49% | 129,975 |
| Feb 5, 2026 | 87.16 | 88.43 | 86.29 | 86.99 | 86.99 | 0.23% | 115,072 |
| Feb 4, 2026 | 87.24 | 88.50 | 86.17 | 86.79 | 86.79 | -0.82% | 125,839 |
| Feb 3, 2026 | 86.16 | 87.67 | 84.83 | 87.51 | 87.51 | 1.30% | 150,122 |
| Feb 2, 2026 | 84.99 | 86.96 | 84.83 | 86.39 | 86.39 | 1.67% | 100,488 |
| Jan 30, 2026 | 83.89 | 85.41 | 83.30 | 84.97 | 84.97 | 1.32% | 177,577 |
| Jan 29, 2026 | 84.89 | 85.79 | 83.27 | 83.86 | 83.86 | -1.41% | 140,474 |
| Jan 28, 2026 | 85.28 | 86.07 | 84.44 | 85.06 | 85.06 | -0.32% | 117,656 |
| Jan 27, 2026 | 85.09 | 85.62 | 84.44 | 85.33 | 85.33 | 0.06% | 100,723 |
| Jan 26, 2026 | 84.22 | 85.74 | 84.22 | 85.28 | 85.28 | 1.26% | 72,642 |
| Jan 23, 2026 | 85.57 | 86.49 | 83.73 | 84.22 | 84.22 | -1.77% | 116,272 |
| Jan 22, 2026 | 86.92 | 88.21 | 85.66 | 85.74 | 85.74 | -1.44% | 123,220 |
| Jan 21, 2026 | 86.19 | 87.36 | 85.25 | 86.99 | 86.99 | 1.39% | 110,592 |
| Jan 20, 2026 | 87.00 | 88.00 | 84.34 | 85.80 | 85.80 | -2.80% | 172,024 |
| Jan 16, 2026 | 86.29 | 88.38 | 85.30 | 88.27 | 88.27 | 2.05% | 197,052 |
| Jan 15, 2026 | 85.14 | 87.72 | 85.00 | 86.50 | 86.50 | 1.22% | 154,496 |
| Jan 14, 2026 | 83.10 | 85.46 | 81.88 | 85.46 | 85.46 | 2.54% | 115,270 |
| Jan 13, 2026 | 83.90 | 85.78 | 82.42 | 83.34 | 83.34 | -0.58% | 116,472 |
| Jan 12, 2026 | 84.82 | 85.57 | 82.00 | 83.83 | 83.83 | -1.38% | 159,464 |
| Jan 9, 2026 | 84.98 | 86.04 | 84.01 | 85.00 | 85.00 | -0.05% | 234,252 |
| Jan 8, 2026 | 83.12 | 85.32 | 82.83 | 85.04 | 85.04 | 1.54% | 145,910 |
| Jan 7, 2026 | 83.51 | 83.98 | 82.56 | 83.75 | 83.75 | 0.29% | 132,098 |
| Jan 6, 2026 | 81.66 | 83.63 | 81.66 | 83.51 | 83.51 | 1.95% | 148,247 |
| Jan 5, 2026 | 79.77 | 82.80 | 79.40 | 81.91 | 81.91 | 2.17% | 167,165 |
| Jan 2, 2026 | 81.12 | 82.03 | 79.69 | 80.17 | 80.17 | -1.15% | 190,530 |
| Dec 31, 2025 | 82.67 | 82.76 | 80.99 | 81.10 | 81.10 | -2.30% | 132,575 |
| Dec 30, 2025 | 82.76 | 83.28 | 81.94 | 83.01 | 83.01 | 0.06% | 195,645 |
| Dec 29, 2025 | 84.00 | 86.00 | 82.65 | 82.96 | 82.96 | -0.98% | 108,735 |
| Dec 26, 2025 | 84.35 | 85.41 | 83.18 | 83.78 | 83.78 | -0.66% | 90,150 |
| Dec 24, 2025 | 83.74 | 84.70 | 83.52 | 84.34 | 84.34 | 0.44% | 56,890 |
| Dec 23, 2025 | 84.65 | 84.69 | 83.33 | 83.97 | 83.97 | -0.64% | 132,491 |
| Dec 22, 2025 | 84.72 | 88.28 | 84.35 | 84.51 | 84.51 | -0.53% | 230,305 |
| Dec 19, 2025 | 84.74 | 85.45 | 84.20 | 84.96 | 84.96 | -0.36% | 459,732 |
| Dec 18, 2025 | 84.99 | 87.09 | 83.58 | 85.27 | 85.27 | 0.39% | 159,963 |
| Dec 17, 2025 | 83.17 | 85.28 | 83.14 | 84.94 | 84.94 | 1.83% | 229,451 |
| Dec 16, 2025 | 83.17 | 84.12 | 82.79 | 83.41 | 83.41 | 0.77% | 190,444 |
| Dec 15, 2025 | 84.57 | 85.21 | 82.64 | 82.77 | 82.77 | -1.46% | 141,641 |
| Dec 12, 2025 | 83.38 | 84.60 | 82.52 | 84.00 | 84.00 | 0.77% | 196,135 |
| Dec 11, 2025 | 84.20 | 84.65 | 82.75 | 83.36 | 83.36 | -0.36% | 184,902 |
| Dec 10, 2025 | 82.60 | 84.86 | 82.40 | 83.66 | 83.66 | 0.98% | 279,369 |
| Dec 9, 2025 | 83.40 | 84.15 | 82.31 | 82.85 | 82.85 | -0.10% | 118,203 |
| Dec 8, 2025 | 84.54 | 84.54 | 82.54 | 82.93 | 82.93 | -1.89% | 160,799 |
| Dec 5, 2025 | 86.12 | 86.96 | 83.60 | 84.53 | 84.53 | -1.37% | 132,622 |
| Dec 4, 2025 | 84.55 | 86.79 | 83.16 | 85.70 | 85.70 | 0.92% | 233,590 |
| Dec 3, 2025 | 84.09 | 85.03 | 81.85 | 84.92 | 84.92 | 1.48% | 143,766 |
| Dec 2, 2025 | 83.07 | 83.91 | 81.60 | 83.68 | 83.68 | 1.06% | 159,711 |
| Dec 1, 2025 | 82.50 | 83.85 | 81.92 | 82.80 | 82.80 | -0.18% | 219,756 |
| Nov 28, 2025 | 83.93 | 83.93 | 82.77 | 82.95 | 82.95 | -0.50% | 97,888 |
| Nov 26, 2025 | 83.49 | 84.55 | 81.81 | 83.37 | 83.37 | -0.14% | 275,518 |
| Nov 25, 2025 | 85.03 | 86.88 | 82.71 | 83.49 | 83.49 | -0.94% | 372,800 |
| Nov 24, 2025 | 88.12 | 89.43 | 84.04 | 84.28 | 84.28 | -4.15% | 312,979 |
| Nov 21, 2025 | 84.63 | 88.88 | 84.56 | 87.93 | 87.93 | 4.13% | 174,807 |
| Nov 20, 2025 | 87.51 | 88.05 | 84.44 | 84.44 | 84.44 | -2.72% | 172,563 |
| Nov 19, 2025 | 86.51 | 87.74 | 85.58 | 86.80 | 86.60 | 0.37% | 166,627 |
| Nov 18, 2025 | 86.73 | 87.79 | 85.10 | 86.48 | 86.28 | -0.59% | 153,671 |
| Nov 17, 2025 | 87.88 | 88.36 | 86.69 | 86.99 | 86.79 | -1.64% | 148,133 |
| Nov 14, 2025 | 89.74 | 89.74 | 87.73 | 88.44 | 88.24 | -1.34% | 109,104 |
| Nov 13, 2025 | 89.97 | 92.25 | 88.74 | 89.64 | 89.43 | -0.37% | 192,357 |
| Nov 12, 2025 | 90.74 | 91.96 | 89.81 | 89.97 | 89.76 | -0.44% | 216,755 |
| Nov 11, 2025 | 88.30 | 91.25 | 87.74 | 90.37 | 90.16 | 2.94% | 188,675 |
| Nov 10, 2025 | 86.58 | 89.57 | 85.27 | 87.79 | 87.59 | 1.12% | 176,308 |
| Nov 7, 2025 | 83.03 | 89.01 | 81.57 | 86.82 | 86.62 | 1.43% | 275,972 |
| Nov 6, 2025 | 86.00 | 88.00 | 85.13 | 85.60 | 85.40 | -0.78% | 188,223 |
| Nov 5, 2025 | 87.70 | 87.80 | 85.90 | 86.27 | 86.07 | -1.13% | 163,225 |
| Nov 4, 2025 | 86.82 | 90.00 | 86.58 | 87.26 | 87.06 | 0.39% | 202,712 |
| Nov 3, 2025 | 86.43 | 87.20 | 84.41 | 86.92 | 86.72 | 0.36% | 126,449 |
| Oct 31, 2025 | 87.59 | 88.49 | 86.44 | 86.61 | 86.41 | -2.19% | 168,601 |
| Oct 30, 2025 | 88.28 | 89.77 | 87.82 | 88.55 | 88.35 | -0.36% | 116,088 |
| Oct 29, 2025 | 89.41 | 90.51 | 88.33 | 88.87 | 88.67 | -0.75% | 128,965 |
| Oct 28, 2025 | 89.77 | 90.17 | 87.59 | 89.54 | 89.33 | -0.64% | 108,650 |
| Oct 27, 2025 | 89.41 | 90.62 | 88.49 | 90.12 | 89.91 | 1.02% | 186,249 |
| Oct 24, 2025 | 89.56 | 89.56 | 88.00 | 89.21 | 89.00 | 0.22% | 107,502 |
| Oct 23, 2025 | 89.98 | 89.98 | 88.26 | 89.01 | 88.80 | -1.20% | 139,303 |
| Oct 22, 2025 | 89.98 | 91.18 | 89.89 | 90.10 | 89.89 | 0.38% | 89,927 |
| Oct 21, 2025 | 87.68 | 90.19 | 87.15 | 89.75 | 89.54 | 1.98% | 103,010 |
| Oct 20, 2025 | 87.02 | 88.31 | 86.71 | 88.01 | 87.81 | 1.63% | 65,858 |
| Oct 17, 2025 | 86.66 | 87.65 | 86.05 | 86.60 | 86.40 | -0.28% | 109,506 |
| Oct 16, 2025 | 87.26 | 88.18 | 86.31 | 86.84 | 86.64 | -0.48% | 151,849 |
| Oct 15, 2025 | 87.12 | 87.95 | 86.24 | 87.26 | 87.06 | -0.14% | 98,959 |
| Oct 14, 2025 | 85.00 | 87.67 | 84.19 | 87.38 | 87.18 | 2.43% | 92,195 |