5 DAY PERFORMANCE
+1.39%
1 MONTH PERFORMANCE
-7.68%
3 MONTH PERFORMANCE
-26.28%
6 MONTH PERFORMANCE
-42.34%
YEAR-TO-DATE PERFORMANCE
-37.11%
1 YEAR PERFORMANCE
+10.27%
Vimeo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $4.01 | $4.03 (0.5%) | $4.10 | $3.95 | 1.72 M | $659.81 M |
| 06/24/2025 | $3.92 | $3.98 (1.53%) | $4.01 | $3.88 | 2.28 M | $652.44 M |
| 06/23/2025 | $3.97 | $3.89 (-2.02%) | $3.99 | $3.85 | 1.57 M | $637.68 M |
| 06/20/2025 | $4.07 | $3.97 (-2.46%) | $4.08 | $3.96 | 4.50 M | $650.80 M |
| 06/18/2025 | $4.16 | $4.05 (-2.64%) | $4.18 | $4.05 | 4.11 M | $663.91 M |
| 06/17/2025 | $4.19 | $4.16 (-0.72%) | $4.30 | $4.15 | 1.88 M | $681.94 M |
| 06/16/2025 | $4.29 | $4.29 (0%) | $4.32 | $4.25 | 967.13 K | $703.26 M |
| 06/13/2025 | $4.25 | $4.24 (-0.24%) | $4.35 | $4.22 | 1.13 M | $695.06 M |
| 06/12/2025 | $4.41 | $4.31 (-2.27%) | $4.43 | $4.30 | 1.54 M | $706.53 M |
| 06/11/2025 | $4.55 | $4.44 (-2.42%) | $4.57 | $4.44 | 947.65 K | $727.84 M |
| 06/10/2025 | $4.60 | $4.52 (-1.74%) | $4.60 | $4.50 | 860.23 K | $740.96 M |
| 06/09/2025 | $4.59 | $4.59 (0%) | $4.61 | $4.53 | 708.74 K | $752.43 M |
| 06/06/2025 | $4.58 | $4.54 (-0.87%) | $4.58 | $4.50 | 563.05 K | $744.24 M |
| 06/05/2025 | $4.52 | $4.51 (-0.22%) | $4.57 | $4.45 | 1.10 M | $739.32 M |
| 06/04/2025 | $4.56 | $4.51 (-1.1%) | $4.56 | $4.51 | 986.04 K | $739.32 M |
| 06/03/2025 | $4.39 | $4.55 (3.64%) | $4.57 | $4.32 | 961.20 K | $745.88 M |
| 06/02/2025 | $4.32 | $4.39 (1.62%) | $4.42 | $4.30 | 989.80 K | $719.65 M |
| 05/30/2025 | $4.37 | $4.36 (-0.23%) | $4.42 | $4.34 | 1.26 M | $714.73 M |
| 05/29/2025 | $4.42 | $4.39 (-0.68%) | $4.42 | $4.35 | 890.06 K | $719.65 M |
| 05/28/2025 | $4.41 | $4.38 (-0.68%) | $4.47 | $4.35 | 1.04 M | $718.01 M |
| 05/27/2025 | $4.41 | $4.43 (0.45%) | $4.52 | $4.37 | 2.16 M | $726.21 M |
| 05/23/2025 | $4.38 | $4.36 (-0.46%) | $4.46 | $4.35 | 930.70 K | $714.73 M |
| 05/22/2025 | $4.47 | $4.45 (-0.45%) | $4.54 | $4.44 | 837.51 K | $729.48 M |
| 05/21/2025 | $4.56 | $4.46 (-2.19%) | $4.63 | $4.45 | 1.38 M | $731.12 M |
| 05/20/2025 | $4.64 | $4.56 (-1.72%) | $4.64 | $4.54 | 679.90 K | $747.52 M |
| 05/19/2025 | $4.61 | $4.63 (0.43%) | $4.68 | $4.58 | 737.42 K | $758.99 M |
| 05/16/2025 | $4.72 | $4.70 (-0.42%) | $4.73 | $4.66 | 842.92 K | $770.47 M |
| 05/15/2025 | $4.80 | $4.72 (-1.67%) | $4.80 | $4.71 | 702.30 K | $773.74 M |
| 05/14/2025 | $4.86 | $4.81 (-1.03%) | $4.89 | $4.78 | 1.17 M | $788.50 M |
| 05/13/2025 | $4.80 | $4.86 (1.25%) | $4.89 | $4.70 | 1.49 M | $796.69 M |
| 05/12/2025 | $4.87 | $4.80 (-1.44%) | $4.91 | $4.74 | 1.33 M | $786.86 M |
| 05/09/2025 | $4.79 | $4.65 (-2.92%) | $4.81 | $4.64 | 1.19 M | $762.27 M |
| 05/08/2025 | $4.70 | $4.76 (1.28%) | $4.83 | $4.63 | 1.95 M | $780.30 M |
| 05/07/2025 | $4.66 | $4.68 (0.43%) | $4.72 | $4.59 | 1.61 M | $767.19 M |
| 05/06/2025 | $4.68 | $4.64 (-0.85%) | $4.97 | $4.63 | 2.54 M | $760.63 M |
| 05/05/2025 | $5.07 | $5.15 (1.58%) | $5.24 | $5.05 | 1.95 M | $844.23 M |
| 05/02/2025 | $5.16 | $5.12 (-0.78%) | $5.17 | $5.10 | 1.02 M | $839.32 M |
| 05/01/2025 | $5.11 | $5.09 (-0.39%) | $5.15 | $5.04 | 1.46 M | $834.40 M |
| 04/30/2025 | $5.05 | $5.04 (-0.2%) | $5.07 | $4.97 | 1.05 M | $826.20 M |
| 04/29/2025 | $4.99 | $5.20 (4.21%) | $5.26 | $4.96 | 1.49 M | $852.43 M |
| 04/28/2025 | $5.19 | $5.04 (-2.89%) | $5.24 | $5.03 | 868.31 K | $826.20 M |
| 04/25/2025 | $5.13 | $5.20 (1.36%) | $5.25 | $5.11 | 1.08 M | $852.43 M |
| 04/24/2025 | $4.99 | $5.14 (3.01%) | $5.17 | $4.99 | 1.07 M | $842.60 M |
| 04/23/2025 | $5.12 | $5.02 (-1.95%) | $5.14 | $4.99 | 1.35 M | $822.92 M |
| 04/22/2025 | $4.92 | $4.94 (0.41%) | $5.01 | $4.84 | 1.51 M | $809.81 M |
| 04/21/2025 | $4.69 | $4.84 (3.2%) | $4.86 | $4.65 | 3.17 M | $793.42 M |
| 04/17/2025 | $4.73 | $4.77 (0.85%) | $4.81 | $4.68 | 1.31 M | $781.94 M |
| 04/16/2025 | $4.73 | $4.72 (-0.21%) | $4.81 | $4.65 | 1.57 M | $773.74 M |
| 04/15/2025 | $4.84 | $4.75 (-1.86%) | $4.87 | $4.71 | 1.60 M | $778.66 M |
| 04/14/2025 | $4.95 | $4.86 (-1.82%) | $4.95 | $4.72 | 2.85 M | $796.69 M |
| 04/11/2025 | $4.86 | $4.81 (-1.03%) | $4.87 | $4.70 | 1.01 M | $788.50 M |
| 04/10/2025 | $4.94 | $4.88 (-1.21%) | $4.96 | $4.79 | 1.09 M | $799.97 M |
| 04/09/2025 | $4.54 | $5.08 (11.89%) | $5.22 | $4.51 | 2.02 M | $832.76 M |
| 04/08/2025 | $4.79 | $4.63 (-3.34%) | $4.88 | $4.55 | 1.85 M | $758.99 M |
| 04/07/2025 | $4.50 | $4.73 (5.11%) | $5.00 | $4.38 | 1.90 M | $775.38 M |
| 04/04/2025 | $4.73 | $4.75 (0.42%) | $4.85 | $4.61 | 1.77 M | $778.66 M |
| 04/03/2025 | $5.06 | $4.89 (-3.36%) | $5.11 | $4.83 | 1.53 M | $801.61 M |
| 04/02/2025 | $5.13 | $5.27 (2.73%) | $5.32 | $5.08 | 885.52 K | $863.91 M |
| 04/01/2025 | $5.26 | $5.24 (-0.38%) | $5.34 | $5.21 | 1.07 M | $858.99 M |
| 03/31/2025 | $5.26 | $5.26 (0%) | $5.32 | $5.24 | 1.35 M | $862.27 M |
| 03/28/2025 | $5.41 | $5.32 (-1.66%) | $5.43 | $5.30 | 1.17 M | $872.10 M |
| 03/27/2025 | $5.42 | $5.48 (1.11%) | $5.56 | $5.41 | 719.40 K | $898.33 M |
| 03/26/2025 | $5.63 | $5.46 (-3.02%) | $5.66 | $5.45 | 1.14 M | $895.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
