LeMaitre Vascular, Inc. (LMAT)
NASDAQ: LMAT · Real-Time Price · USD
84.53
-1.17 (-1.37%)
Dec 5, 2025, 4:00 PM EST - Market closed
LeMaitre Vascular Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.12 | 86.96 | 83.60 | 84.53 | 84.53 | -1.37% | 132,582 |
| Dec 4, 2025 | 84.55 | 86.79 | 83.16 | 85.70 | 85.70 | 0.92% | 233,589 |
| 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 |
| Oct 13, 2025 | 86.61 | 86.95 | 85.00 | 85.31 | 85.11 | -0.86% | 108,346 |
| Oct 10, 2025 | 87.65 | 87.86 | 85.39 | 86.05 | 85.85 | -1.45% | 106,829 |
| Oct 9, 2025 | 88.30 | 88.54 | 87.07 | 87.32 | 87.12 | -0.82% | 88,584 |
| Oct 8, 2025 | 86.89 | 88.13 | 86.87 | 88.04 | 87.84 | 1.44% | 64,223 |
| Oct 7, 2025 | 87.32 | 87.61 | 86.35 | 86.79 | 86.59 | -0.80% | 89,694 |
| Oct 6, 2025 | 87.94 | 88.16 | 86.37 | 87.49 | 87.29 | -0.41% | 159,753 |
| Oct 3, 2025 | 86.97 | 89.48 | 86.97 | 87.85 | 87.65 | 1.13% | 95,001 |
| Oct 2, 2025 | 86.75 | 87.42 | 85.43 | 86.87 | 86.67 | 0.23% | 92,894 |
| Oct 1, 2025 | 86.83 | 88.25 | 84.41 | 86.67 | 86.47 | -0.96% | 147,154 |
| Sep 30, 2025 | 85.46 | 88.08 | 84.44 | 87.51 | 87.31 | 2.41% | 218,280 |
| Sep 29, 2025 | 86.16 | 87.54 | 85.16 | 85.45 | 85.25 | 1.50% | 226,569 |
| Sep 26, 2025 | 84.94 | 85.91 | 83.88 | 84.19 | 84.00 | -0.56% | 169,902 |
| Sep 25, 2025 | 87.42 | 87.42 | 84.41 | 84.66 | 84.46 | -3.58% | 205,947 |
| Sep 24, 2025 | 89.76 | 90.02 | 87.28 | 87.80 | 87.60 | -2.30% | 188,523 |
| Sep 23, 2025 | 92.29 | 93.59 | 89.68 | 89.87 | 89.66 | -2.62% | 155,872 |
| Sep 22, 2025 | 92.37 | 93.27 | 91.79 | 92.29 | 92.08 | 0.04% | 171,259 |
| Sep 19, 2025 | 93.76 | 93.76 | 91.15 | 92.25 | 92.04 | -1.25% | 752,444 |
| Sep 18, 2025 | 92.30 | 93.75 | 89.93 | 93.42 | 93.20 | 1.42% | 149,306 |
| Sep 17, 2025 | 92.85 | 93.93 | 91.71 | 92.11 | 91.90 | -0.37% | 94,336 |
| Sep 16, 2025 | 92.04 | 92.71 | 91.24 | 92.45 | 92.24 | 0.09% | 148,887 |
| Sep 15, 2025 | 92.70 | 93.65 | 91.64 | 92.37 | 92.16 | 0.09% | 284,497 |
| Sep 12, 2025 | 93.60 | 93.71 | 92.14 | 92.29 | 92.08 | -2.06% | 77,956 |
| Sep 11, 2025 | 93.03 | 94.40 | 92.30 | 94.23 | 94.01 | 1.72% | 124,400 |
| Sep 10, 2025 | 95.34 | 95.34 | 91.82 | 92.64 | 92.43 | -3.12% | 175,024 |
| Sep 9, 2025 | 97.05 | 97.10 | 95.14 | 95.62 | 95.40 | -1.49% | 77,503 |
| Sep 8, 2025 | 98.17 | 98.93 | 96.64 | 97.07 | 96.85 | -0.43% | 112,752 |
| Sep 5, 2025 | 97.49 | 98.28 | 97.03 | 97.49 | 97.27 | 0.43% | 140,809 |
| Sep 4, 2025 | 95.10 | 97.53 | 90.81 | 97.07 | 96.85 | 2.65% | 179,369 |
| Sep 3, 2025 | 94.93 | 95.70 | 90.87 | 94.56 | 94.34 | -0.49% | 139,207 |
| Sep 2, 2025 | 94.72 | 96.22 | 94.33 | 95.03 | 94.81 | -0.35% | 140,587 |
| Aug 29, 2025 | 96.00 | 97.44 | 94.77 | 95.37 | 95.15 | 0.10% | 93,841 |
| Aug 28, 2025 | 95.69 | 95.69 | 94.06 | 95.27 | 95.05 | -0.43% | 130,646 |
| Aug 27, 2025 | 94.68 | 95.91 | 94.51 | 95.68 | 95.46 | 0.42% | 133,643 |
| Aug 26, 2025 | 97.73 | 97.73 | 89.25 | 95.28 | 95.06 | -2.38% | 509,715 |
| Aug 25, 2025 | 99.76 | 100.03 | 97.49 | 97.60 | 97.38 | -2.72% | 207,119 |
| Aug 22, 2025 | 96.91 | 100.97 | 96.80 | 100.33 | 100.10 | 4.02% | 180,550 |
| Aug 21, 2025 | 96.25 | 97.04 | 95.54 | 96.45 | 96.23 | -0.27% | 223,269 |
| Aug 20, 2025 | 95.54 | 97.52 | 95.54 | 96.71 | 96.29 | 1.45% | 337,902 |
| Aug 19, 2025 | 95.01 | 95.86 | 94.48 | 95.33 | 94.91 | 0.31% | 119,208 |
| Aug 18, 2025 | 96.22 | 97.25 | 94.75 | 95.04 | 94.62 | -0.91% | 120,983 |
| Aug 15, 2025 | 96.26 | 97.25 | 94.87 | 95.91 | 95.49 | 0.10% | 270,698 |
| Aug 14, 2025 | 94.62 | 96.48 | 94.07 | 95.81 | 95.39 | 0.69% | 193,215 |
| Aug 13, 2025 | 94.50 | 96.12 | 94.42 | 95.15 | 94.73 | 0.82% | 110,154 |
| Aug 12, 2025 | 92.78 | 94.40 | 91.85 | 94.38 | 93.97 | 1.90% | 215,588 |
| Aug 11, 2025 | 91.89 | 93.30 | 91.38 | 92.62 | 92.22 | 0.37% | 223,014 |
| Aug 8, 2025 | 94.00 | 94.61 | 90.93 | 92.28 | 91.88 | -2.10% | 149,596 |
| Aug 7, 2025 | 93.98 | 94.76 | 92.36 | 94.26 | 93.85 | 1.10% | 296,181 |
| Aug 6, 2025 | 93.03 | 97.02 | 90.77 | 93.23 | 92.82 | 8.91% | 428,668 |
| Aug 5, 2025 | 84.22 | 86.63 | 83.62 | 85.60 | 85.23 | 1.47% | 340,818 |
| Aug 4, 2025 | 81.49 | 84.47 | 81.49 | 84.36 | 83.99 | 4.10% | 154,708 |
| Aug 1, 2025 | 80.85 | 81.60 | 79.01 | 81.04 | 80.69 | -0.25% | 126,468 |
| Jul 31, 2025 | 81.35 | 81.94 | 80.05 | 81.24 | 80.89 | -0.89% | 107,237 |
| Jul 30, 2025 | 82.62 | 83.33 | 81.36 | 81.97 | 81.61 | -0.57% | 86,456 |
| Jul 29, 2025 | 83.11 | 83.20 | 81.76 | 82.44 | 82.08 | -0.04% | 71,411 |
| Jul 28, 2025 | 82.50 | 83.46 | 82.22 | 82.47 | 82.11 | 0.05% | 108,312 |
| Jul 25, 2025 | 81.09 | 82.69 | 80.60 | 82.43 | 82.07 | 2.06% | 116,150 |
| Jul 24, 2025 | 82.09 | 82.10 | 80.67 | 80.77 | 80.42 | -1.69% | 102,061 |
| Jul 23, 2025 | 80.87 | 82.32 | 80.44 | 82.16 | 81.80 | 2.20% | 119,320 |
| Jul 22, 2025 | 80.24 | 82.02 | 80.24 | 80.39 | 80.04 | 0.71% | 109,287 |
| Jul 21, 2025 | 79.78 | 80.65 | 79.60 | 79.82 | 79.47 | 0.06% | 103,001 |
| Jul 18, 2025 | 82.92 | 83.13 | 79.65 | 79.77 | 79.42 | -2.84% | 121,008 |
| Jul 17, 2025 | 82.50 | 83.28 | 81.56 | 82.10 | 81.74 | -0.62% | 135,425 |