Viemed Healthcare, Inc. (VMD) Charts

$7.78

south_east
-$0.19 (-2.38%)
Day's range
$7.72
Day's range
$8.07

5 DAY PERFORMANCE

-0.64%

1 MONTH PERFORMANCE

-4.31%

3 MONTH PERFORMANCE

-11.09%

6 MONTH PERFORMANCE

+7.76%

YEAR-TO-DATE PERFORMANCE

-2.99%

1 YEAR PERFORMANCE

-5.12%

Viemed Healthcare, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $8.07 $7.78 (-3.59%) $8.07 $7.72 145,401 $302.42 M
02/20/2025 $8.00 $7.97 (-0.38%) $8.05 $7.92 96,714 $309.80 M
02/19/2025 $7.91 $8.10 (2.4%) $8.18 $7.78 86,104 $314.85 M
02/18/2025 $7.75 $7.91 (2.06%) $7.92 $7.62 100,749 $307.47 M
02/14/2025 $8.00 $7.83 (-2.12%) $8.03 $7.79 51,800 $304.36 M
02/13/2025 $7.94 $7.99 (0.63%) $8.00 $7.84 50,323 $310.58 M
02/12/2025 $7.85 $7.87 (0.25%) $7.98 $7.81 65,411 $305.91 M
02/11/2025 $7.82 $7.89 (0.9%) $7.96 $7.80 82,500 $306.69 M
02/10/2025 $8.01 $7.91 (-1.25%) $8.01 $7.78 86,004 $307.47 M
02/07/2025 $8.12 $7.97 (-1.85%) $8.13 $7.95 76,800 $309.80 M
02/06/2025 $8.35 $8.13 (-2.63%) $8.42 $8.12 53,400 $316.02 M
02/05/2025 $8.19 $8.33 (1.71%) $8.35 $8.18 108,745 $323.79 M
02/04/2025 $8.02 $8.15 (1.62%) $8.16 $8.02 56,341 $316.80 M
02/03/2025 $8.07 $8.05 (-0.25%) $8.21 $8.02 88,200 $312.91 M
01/31/2025 $8.31 $8.19 (-1.44%) $8.39 $8.12 92,533 $318.35 M
01/30/2025 $8.35 $8.31 (-0.48%) $8.40 $8.30 53,100 $323.02 M
01/29/2025 $8.31 $8.28 (-0.36%) $8.37 $8.10 57,108 $321.85 M
01/28/2025 $8.44 $8.31 (-1.54%) $8.47 $8.28 85,200 $323.02 M
01/27/2025 $8.42 $8.43 (0.12%) $8.62 $8.33 88,601 $327.68 M
01/24/2025 $8.31 $8.48 (2.05%) $8.54 $8.21 185,800 $329.62 M
01/23/2025 $8.14 $8.35 (2.58%) $8.37 $8.12 95,630 $324.57 M
01/22/2025 $8.28 $8.13 (-1.81%) $8.31 $8.05 121,001 $316.02 M
01/21/2025 $8.15 $8.31 (1.96%) $8.44 $8.15 121,332 $323.02 M
01/17/2025 $8.20 $8.15 (-0.61%) $8.23 $8.00 150,600 $316.80 M
01/16/2025 $8.27 $8.17 (-1.21%) $8.32 $8.11 241,700 $317.57 M
01/15/2025 $8.14 $8.27 (1.6%) $8.36 $8.02 167,915 $321.46 M
01/14/2025 $7.93 $8.00 (0.88%) $8.07 $7.81 235,300 $310.97 M
01/13/2025 $7.87 $7.92 (0.64%) $8.00 $7.84 59,600 $307.86 M
01/10/2025 $8.00 $7.95 (-0.63%) $8.21 $7.77 144,436 $309.02 M
01/08/2025 $7.91 $8.14 (2.91%) $8.17 $7.90 194,900 $316.41 M
01/07/2025 $7.99 $8.00 (0.13%) $8.04 $7.84 167,900 $310.97 M
01/06/2025 $8.13 $7.96 (-2.09%) $8.15 $7.91 92,700 $309.41 M
01/03/2025 $8.17 $8.12 (-0.61%) $8.21 $8.07 97,500 $315.63 M
01/02/2025 $8.01 $8.13 (1.5%) $8.35 $8.01 159,404 $316.02 M
12/31/2024 $8.05 $8.02 (-0.37%) $8.09 $7.99 107,406 $311.74 M
12/30/2024 $8.10 $8.00 (-1.23%) $8.16 $7.95 117,400 $310.97 M
12/27/2024 $8.08 $8.16 (0.99%) $8.18 $7.95 123,700 $317.19 M
12/26/2024 $7.95 $8.17 (2.77%) $8.18 $7.85 98,600 $317.57 M
12/24/2024 $7.86 $8.00 (1.78%) $8.03 $7.75 59,724 $310.97 M
12/23/2024 $7.98 $7.83 (-1.88%) $8.22 $7.81 95,032 $304.36 M
12/20/2024 $8.00 $7.98 (-0.25%) $8.11 $7.94 374,011 $310.19 M
12/19/2024 $8.21 $8.02 (-2.31%) $8.26 $8.00 134,500 $311.74 M
12/18/2024 $8.63 $8.13 (-5.79%) $8.63 $8.07 156,549 $316.02 M
12/17/2024 $8.65 $8.59 (-0.69%) $8.79 $8.55 193,000 $333.90 M
12/16/2024 $8.71 $8.69 (-0.23%) $8.89 $8.63 264,933 $337.79 M
12/13/2024 $8.66 $8.74 (0.92%) $8.93 $8.64 102,326 $339.73 M
12/12/2024 $8.89 $8.68 (-2.36%) $8.90 $8.67 135,347 $337.40 M
12/11/2024 $8.90 $8.90 (0%) $8.96 $8.75 107,200 $345.95 M
12/10/2024 $8.66 $8.80 (1.62%) $8.87 $8.64 101,928 $342.06 M
12/09/2024 $8.68 $8.61 (-0.81%) $8.75 $8.55 95,400 $334.68 M
12/06/2024 $8.62 $8.62 (0%) $8.68 $8.51 80,803 $335.07 M
12/05/2024 $8.70 $8.56 (-1.61%) $8.85 $8.53 118,300 $332.73 M
12/04/2024 $8.72 $8.72 (0%) $8.80 $8.52 102,105 $338.95 M
12/03/2024 $8.98 $8.70 (-3.12%) $9.00 $8.69 73,000 $338.18 M
12/02/2024 $8.61 $8.99 (4.41%) $9.05 $8.60 124,611 $349.45 M
11/29/2024 $8.58 $8.67 (1.05%) $8.67 $8.51 64,502 $337.01 M
11/27/2024 $8.65 $8.56 (-1.04%) $8.69 $8.53 58,830 $332.73 M
11/26/2024 $8.70 $8.66 (-0.46%) $8.82 $8.52 112,700 $336.62 M
11/25/2024 $8.79 $8.65 (-1.59%) $8.98 $8.65 132,539 $336.23 M
11/22/2024 $8.75 $8.75 (0%) $8.90 $8.55 140,701 $340.12 M