Skip to main content
Viemed Healthcare, Inc. (VMD)
NASDAQ: VMD · Real-Time Price · USD
10.05
+0.17 (1.72%)
At close: Apr 28, 2026, 4:00 PM EDT
9.95
-0.10 (-1.00%)
After-hours: Apr 28, 2026, 7:29 PM EDT

Viemed Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.9410.109.8910.0510.051.72%214,654
Apr 27, 20269.609.989.609.889.882.28%417,895
Apr 24, 20269.469.689.309.669.661.79%126,173
Apr 23, 20269.529.629.469.499.49-0.21%104,297
Apr 22, 20269.309.589.169.519.512.70%218,318
Apr 21, 20269.689.749.259.269.26-4.14%182,755
Apr 20, 20269.629.839.629.669.66-0.82%202,330
Apr 17, 20269.669.909.669.749.741.78%308,320
Apr 16, 20269.579.719.569.579.57-0.42%216,781
Apr 15, 20269.699.729.529.619.61-1.03%166,652
Apr 14, 20269.709.809.659.719.710.21%228,853
Apr 13, 20269.479.769.479.699.691.89%248,973
Apr 10, 20269.499.599.279.519.510.21%204,181
Apr 9, 20269.719.739.389.499.49-3.16%326,982
Apr 8, 20269.8510.029.709.809.801.98%695,270
Apr 7, 20269.719.789.559.619.61-1.54%246,343
Apr 6, 20269.639.879.549.769.761.35%287,987
Apr 2, 20269.489.779.389.639.630.42%198,570
Apr 1, 20269.309.709.289.599.594.13%240,170
Mar 31, 20269.479.479.149.219.21-1.50%304,076
Mar 30, 20269.329.509.259.359.351.08%230,437
Mar 27, 20269.179.389.089.259.250.33%213,997
Mar 26, 20269.289.479.189.229.22-1.39%145,005
Mar 25, 20269.239.449.119.359.351.63%224,578
Mar 24, 20269.069.299.029.209.200.22%273,887
Mar 23, 20268.849.208.819.189.185.40%330,915
Mar 20, 20269.219.228.628.718.71-5.53%703,685
Mar 19, 20269.279.389.029.229.22-1.07%339,946
Mar 18, 20269.679.759.259.329.32-3.82%400,983
Mar 17, 20269.929.929.479.699.69-0.92%465,464
Mar 16, 20269.3710.069.309.789.786.30%753,191
Mar 13, 20269.149.469.059.209.201.32%376,119
Mar 12, 20269.009.298.779.089.08-484,230
Mar 11, 20269.489.538.959.089.08-4.42%543,842
Mar 10, 20269.299.719.219.509.502.26%585,905
Mar 9, 20268.789.348.779.299.295.81%678,804
Mar 6, 20268.268.848.268.788.784.52%371,697
Mar 5, 20268.018.497.698.408.40-7.49%482,087
Mar 4, 20268.959.208.879.089.081.45%213,585
Mar 3, 20268.708.958.608.958.951.13%290,510
Mar 2, 20268.608.928.508.858.851.72%199,833
Feb 27, 20268.528.828.418.708.701.16%185,399
Feb 26, 20268.648.718.518.608.60-0.12%110,092
Feb 25, 20268.488.628.308.618.612.01%101,336
Feb 24, 20268.298.498.258.448.441.81%164,283
Feb 23, 20268.248.318.118.298.290.61%376,337
Feb 20, 20268.288.348.178.248.24-0.72%216,231
Feb 19, 20268.408.428.228.308.30-1.43%70,611
Feb 18, 20268.368.488.318.428.420.72%95,957
Feb 17, 20268.198.468.198.368.360.97%119,946
Feb 13, 20268.238.478.128.288.281.47%112,830
Feb 12, 20268.498.527.988.168.16-3.43%251,371
Feb 11, 20268.288.488.228.458.451.93%191,972
Feb 10, 20268.468.548.278.298.29-1.89%193,455
Feb 9, 20268.628.678.318.458.45-2.20%180,203
Feb 6, 20268.718.948.368.648.640.70%309,935
Feb 5, 20268.028.658.028.588.585.93%378,722
Feb 4, 20267.988.127.828.108.102.14%224,541
Feb 3, 20267.948.067.847.937.93-0.88%112,226
Feb 2, 20267.698.027.648.008.004.30%300,166
Jan 30, 20267.427.697.427.677.672.54%174,349
Jan 29, 20267.417.497.357.487.481.36%149,465
Jan 28, 20267.427.437.347.387.38-0.94%141,122
Jan 27, 20267.417.487.357.457.450.27%144,279
Jan 26, 20267.317.457.257.437.431.50%208,591
Jan 23, 20267.427.437.297.327.32-1.48%121,177
Jan 22, 20267.507.657.427.437.43-0.80%95,800
Jan 21, 20267.337.507.317.497.492.60%103,964
Jan 20, 20267.257.327.197.307.30-0.41%187,831
Jan 16, 20267.517.537.337.337.33-2.79%101,896
Jan 15, 20267.277.607.257.547.543.57%140,578
Jan 14, 20267.247.317.237.287.280.41%76,045
Jan 13, 20267.307.417.227.257.25-0.68%105,390
Jan 12, 20267.237.337.117.307.300.83%125,590
Jan 9, 20267.237.327.157.247.240.14%102,714
Jan 8, 20267.227.297.167.237.23-0.55%195,500
Jan 7, 20267.257.297.137.277.270.28%110,665
Jan 6, 20267.257.307.167.257.25-0.14%131,885
Jan 5, 20267.207.387.167.267.260.55%96,662
Jan 2, 20267.447.447.187.227.22-2.83%135,524
Dec 31, 20257.527.527.387.437.43-0.93%75,777
Dec 30, 20257.437.627.387.507.500.81%224,295
Dec 29, 20257.297.457.297.447.441.92%128,559
Dec 26, 20257.277.357.257.307.30-116,551
Dec 24, 20257.317.367.257.307.300.14%79,782
Dec 23, 20257.327.357.247.297.29-1.09%121,763
Dec 22, 20257.407.447.327.377.37-0.67%134,246
Dec 19, 20257.517.557.317.427.42-1.59%318,684
Dec 18, 20257.427.687.407.547.542.17%152,953
Dec 17, 20257.277.427.197.387.381.65%143,250
Dec 16, 20257.367.407.217.267.26-1.49%159,958
Dec 15, 20257.277.457.267.377.372.08%185,009
Dec 12, 20257.287.347.197.227.22-0.96%108,070
Dec 11, 20257.357.447.277.297.29-0.68%122,398
Dec 10, 20256.947.416.897.347.345.46%246,513
Dec 9, 20256.876.986.786.966.961.75%157,919
Dec 8, 20256.806.946.746.846.841.03%186,917
Dec 5, 20256.756.806.696.776.77-109,661
Dec 4, 20256.736.796.686.776.770.15%116,709
Dec 3, 20256.676.806.606.766.761.65%105,149