Skip to main content
Viemed Healthcare, Inc. (VMD)
NASDAQ: VMD · Real-Time Price · USD
11.63
-0.06 (-0.51%)
At close: Jun 26, 2026, 4:00 PM EDT
11.40
-0.23 (-1.98%)
After-hours: Jun 26, 2026, 4:43 PM EDT

Viemed Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202611.7011.8811.5211.6311.63-0.51%858,988
Jun 25, 202611.4411.8211.3811.6911.691.92%511,909
Jun 24, 202611.0111.5711.0111.4711.474.84%532,801
Jun 23, 202610.8811.0410.7710.9410.940.64%241,347
Jun 22, 202610.1810.9010.0710.8710.872.16%437,647
Jun 18, 202610.6410.6810.4210.6410.641.04%324,721
Jun 17, 202610.3010.5810.1510.5310.532.03%400,673
Jun 16, 202610.4410.6410.2810.3210.32-1.15%392,008
Jun 15, 202610.5810.5810.2410.4410.44-0.10%223,399
Jun 12, 202610.4410.6810.4210.4510.450.29%200,503
Jun 11, 202610.1810.4710.1510.4210.422.86%183,545
Jun 10, 20269.9710.159.9710.1310.132.12%167,222
Jun 9, 20269.8910.079.879.929.92-208,702
Jun 8, 20269.9810.199.869.929.92-0.50%220,552
Jun 5, 20269.8910.089.899.979.971.32%172,855
Jun 4, 20269.579.999.579.849.842.93%172,509
Jun 3, 20269.539.589.369.569.560.84%248,719
Jun 2, 20269.729.839.469.489.48-2.47%166,131
Jun 1, 20269.769.889.609.729.72-1.22%186,450
May 29, 202610.0010.039.819.849.84-1.70%278,672
May 28, 20269.9010.089.8110.0110.011.21%228,591
May 27, 20269.639.909.639.899.892.81%189,429
May 26, 20269.589.659.409.629.62-0.31%198,123
May 22, 20269.649.789.609.659.650.21%174,245
May 21, 20269.619.669.449.639.63-0.52%132,857
May 20, 20269.579.729.379.689.680.73%216,189
May 19, 20269.609.649.369.619.61-0.31%248,915
May 18, 20269.219.658.699.649.643.10%288,829
May 15, 20269.399.469.109.359.35-1.48%299,641
May 14, 20269.499.579.339.499.49-318,044
May 13, 20269.349.509.189.499.491.39%241,754
May 12, 20268.879.418.879.369.363.65%190,726
May 11, 20268.849.068.439.039.031.01%359,219
May 8, 20269.149.168.858.948.94-2.93%248,588
May 7, 20268.539.228.539.219.218.16%374,018
May 6, 20269.289.288.348.528.52-12.22%753,405
May 5, 20269.469.789.469.709.702.32%256,726
May 4, 20269.949.949.429.489.48-4.91%229,455
May 1, 202610.0210.189.959.979.970.10%184,768
Apr 30, 20269.8910.049.829.969.960.71%186,302
Apr 29, 20269.9810.099.809.899.89-1.59%243,564
Apr 28, 20269.9410.109.8910.0510.051.72%214,674
Apr 27, 20269.609.989.609.889.882.28%418,044
Apr 24, 20269.469.689.309.669.661.79%126,223
Apr 23, 20269.529.629.469.499.49-0.21%104,314
Apr 22, 20269.309.589.169.519.512.70%218,719
Apr 21, 20269.689.749.259.269.26-4.14%183,702
Apr 20, 20269.629.839.629.669.66-0.82%203,903
Apr 17, 20269.669.909.669.749.741.78%308,531
Apr 16, 20269.579.719.569.579.57-0.42%216,888
Apr 15, 20269.699.729.529.619.61-1.03%167,402
Apr 14, 20269.709.809.659.719.710.21%228,868
Apr 13, 20269.479.769.479.699.691.89%248,973
Apr 10, 20269.499.599.279.519.510.21%208,978
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%251,829
Apr 6, 20269.639.879.549.769.761.35%287,987
Apr 2, 20269.489.779.389.639.630.42%204,683
Apr 1, 20269.309.709.289.599.594.13%240,183
Mar 31, 20269.479.479.149.219.21-1.50%304,087
Mar 30, 20269.329.509.259.359.351.08%231,962
Mar 27, 20269.179.389.089.259.250.33%214,075
Mar 26, 20269.289.479.189.229.22-1.39%145,405
Mar 25, 20269.239.449.119.359.351.63%229,453
Mar 24, 20269.069.299.029.209.200.22%275,113
Mar 23, 20268.849.208.819.189.185.40%331,088
Mar 20, 20269.219.228.628.718.71-5.53%703,700
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