Skip to main content
Viemed Healthcare, Inc. (VMD)
NASDAQ: VMD · Real-Time Price · USD
6.75
-0.02 (-0.30%)
At close: Dec 5, 2025, 4:00 PM EST
6.77
+0.02 (0.30%)
After-hours: Dec 5, 2025, 5:01 PM EST

Viemed Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.756.806.696.776.77-109,636
Dec 4, 20256.736.796.686.776.770.15%116,708
Dec 3, 20256.676.806.606.766.761.65%105,149
Dec 2, 20256.906.906.656.656.65-3.20%126,500
Dec 1, 20256.896.986.866.876.87-0.58%159,923
Nov 28, 20256.896.936.766.916.910.44%107,014
Nov 26, 20257.007.016.856.886.88-2.27%180,150
Nov 25, 20256.867.086.797.047.042.62%152,659
Nov 24, 20256.696.946.696.866.863.00%158,747
Nov 21, 20256.316.686.316.666.664.88%178,802
Nov 20, 20256.366.466.276.356.351.44%187,097
Nov 19, 20256.356.416.186.266.26-0.79%153,107
Nov 18, 20256.296.326.226.316.310.32%101,001
Nov 17, 20256.386.506.276.296.29-1.56%189,189
Nov 14, 20256.366.466.346.396.39-0.31%87,971
Nov 13, 20256.506.556.386.416.41-2.14%108,856
Nov 12, 20256.406.566.406.556.553.15%141,367
Nov 11, 20256.376.406.306.356.35-0.63%87,215
Nov 10, 20256.396.456.276.396.390.31%152,986
Nov 7, 20256.256.386.236.376.371.76%175,030
Nov 6, 20256.306.456.056.266.26-2.64%266,055
Nov 5, 20256.576.606.266.436.43-1.68%239,207
Nov 4, 20256.536.716.526.546.54-0.46%180,726
Nov 3, 20256.486.656.446.576.571.70%141,810
Oct 31, 20256.406.526.366.466.461.10%160,664
Oct 30, 20256.526.566.366.396.39-2.29%105,987
Oct 29, 20256.846.876.526.546.54-4.66%153,564
Oct 28, 20256.956.956.806.866.86-1.29%94,994
Oct 27, 20256.947.106.906.956.950.43%241,753
Oct 24, 20256.876.936.806.926.921.32%102,974
Oct 23, 20256.826.886.786.836.83-149,231
Oct 22, 20256.776.876.756.836.83-88,149
Oct 21, 20256.836.876.746.836.83-0.29%108,570
Oct 20, 20256.746.866.706.856.852.85%101,489
Oct 17, 20256.806.916.666.666.66-2.77%119,806
Oct 16, 20256.927.066.856.856.85-0.58%239,720
Oct 15, 20256.917.006.846.896.89-145,800
Oct 14, 20256.816.956.816.896.890.15%166,531
Oct 13, 20256.877.026.726.886.880.88%246,800
Oct 10, 20256.856.886.696.826.82-0.73%259,084
Oct 9, 20256.836.946.826.876.87-164,678
Oct 8, 20256.906.956.866.876.87-110,617
Oct 7, 20256.856.926.806.876.87-282,654
Oct 6, 20256.946.976.856.876.87-0.87%138,390
Oct 3, 20256.877.046.876.936.931.02%158,663
Oct 2, 20256.926.956.716.866.86-1.01%194,873
Oct 1, 20256.766.956.736.936.932.06%230,897
Sep 30, 20256.616.816.576.796.792.57%156,175
Sep 29, 20256.766.806.616.626.62-1.34%173,974
Sep 26, 20256.666.726.576.716.710.45%128,258
Sep 25, 20256.746.756.566.686.68-1.47%127,832
Sep 24, 20256.796.866.696.786.780.44%113,013
Sep 23, 20256.977.026.746.756.75-2.60%130,930
Sep 22, 20256.726.966.706.936.932.97%237,256
Sep 19, 20256.796.836.696.736.73-0.88%290,472
Sep 18, 20256.536.816.516.796.794.14%210,764
Sep 17, 20256.696.766.516.526.52-2.54%157,428
Sep 16, 20256.736.766.626.696.69-1.04%132,443
Sep 15, 20256.816.846.756.766.76-0.29%147,858
Sep 12, 20256.926.946.776.786.78-2.02%315,330
Sep 11, 20256.606.936.606.926.924.85%224,621
Sep 10, 20256.706.806.556.606.60-1.64%191,326
Sep 9, 20256.856.856.706.716.71-2.33%128,458
Sep 8, 20256.886.996.836.876.87-0.15%198,353
Sep 5, 20256.896.946.796.886.880.88%181,084
Sep 4, 20256.826.846.696.826.820.29%212,343
Sep 3, 20256.836.986.796.806.80-0.15%243,684
Sep 2, 20257.337.346.816.816.81-7.60%168,159
Aug 29, 20257.277.467.277.377.371.94%390,830
Aug 28, 20257.197.297.117.237.230.70%269,267
Aug 27, 20257.017.267.017.187.181.84%237,121
Aug 26, 20257.097.177.027.057.05-0.56%172,833
Aug 25, 20257.317.317.097.097.09-3.01%208,464
Aug 22, 20257.107.367.087.317.313.69%353,181
Aug 21, 20256.867.136.867.057.052.77%286,236
Aug 20, 20256.967.006.826.866.86-1.29%152,563
Aug 19, 20256.946.996.856.956.950.43%162,485
Aug 18, 20256.887.046.876.926.920.44%271,365
Aug 15, 20257.057.056.716.896.89-313,774
Aug 14, 20257.337.336.786.896.89-6.00%306,841
Aug 13, 20257.487.517.267.337.33-1.48%307,062
Aug 12, 20257.347.467.237.447.442.06%355,729
Aug 11, 20257.187.437.167.297.292.68%425,799
Aug 8, 20256.967.166.967.107.102.01%738,722
Aug 7, 20256.767.136.666.966.967.91%486,325
Aug 6, 20256.336.506.306.456.452.06%444,231
Aug 5, 20256.076.336.076.326.324.12%411,869
Aug 4, 20255.976.105.966.076.072.36%319,074
Aug 1, 20256.066.075.935.935.93-2.63%296,959
Jul 31, 20256.136.216.076.096.09-1.46%278,855
Jul 30, 20256.276.416.176.186.18-1.28%304,049
Jul 29, 20256.286.336.206.266.260.48%257,769
Jul 28, 20256.156.266.096.236.231.80%349,065
Jul 25, 20256.296.336.106.126.12-2.70%512,946
Jul 24, 20256.466.506.286.296.29-2.63%272,820
Jul 23, 20256.526.566.466.466.46-0.62%262,890
Jul 22, 20256.466.616.466.506.500.46%208,672
Jul 21, 20256.506.636.476.476.47-0.31%217,516
Jul 18, 20256.726.746.496.496.49-2.70%206,271
Jul 17, 20256.686.766.616.676.67-0.30%210,963