-
5 DAY PERFORMANCE
-2.13% -
1 MONTH PERFORMANCE
-5.61% -
3 MONTH PERFORMANCE
+31.85% -
6 MONTH PERFORMANCE
+26.25% -
YEAR-TO-DATE PERFORMANCE
+28.83% -
1 YEAR PERFORMANCE
+42.66%
Vimeo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.13 | $5.05 (-1.56%) | $5.21 | $5.04 | 924,259 | $834.74 M |
| 09/27/2024 | $5.18 | $5.15 (-0.58%) | $5.21 | $5.13 | 897,400 | $851.27 M |
| 09/26/2024 | $5.16 | $5.16 (0%) | $5.20 | $5.10 | 900,352 | $852.92 M |
| 09/25/2024 | $5.05 | $5.08 (0.59%) | $5.12 | $5.01 | 846,400 | $839.70 M |
| 09/24/2024 | $5.02 | $5.05 (0.6%) | $5.10 | $4.93 | 1.19 M | $834.74 M |
| 09/23/2024 | $5.15 | $4.98 (-3.3%) | $5.15 | $4.97 | 1.03 M | $823.17 M |
| 09/20/2024 | $5.05 | $5.10 (0.99%) | $5.17 | $5.04 | 2.24 M | $843.00 M |
| 09/19/2024 | $5.19 | $5.08 (-2.12%) | $5.19 | $5.05 | 1.31 M | $839.70 M |
| 09/18/2024 | $5.10 | $5.04 (-1.18%) | $5.15 | $5.03 | 1.48 M | $833.09 M |
| 09/17/2024 | $5.14 | $5.10 (-0.78%) | $5.15 | $4.99 | 1.64 M | $843.00 M |
| 09/16/2024 | $5.20 | $5.07 (-2.5%) | $5.22 | $5.06 | 664,938 | $838.05 M |
| 09/13/2024 | $5.16 | $5.22 (1.16%) | $5.27 | $5.12 | 829,900 | $862.84 M |
| 09/12/2024 | $5.08 | $5.10 (0.39%) | $5.15 | $4.97 | 653,002 | $843.00 M |
| 09/11/2024 | $5.07 | $5.01 (-1.18%) | $5.12 | $4.99 | 778,800 | $828.13 M |
| 09/10/2024 | $5.11 | $5.12 (0.2%) | $5.16 | $5.04 | 769,005 | $846.31 M |
| 09/09/2024 | $5.05 | $5.07 (0.4%) | $5.13 | $5.00 | 870,210 | $838.05 M |
| 09/06/2024 | $5.24 | $5.05 (-3.63%) | $5.28 | $4.90 | 1.47 M | $834.74 M |
| 09/05/2024 | $5.21 | $5.24 (0.58%) | $5.38 | $5.20 | 888,821 | $866.15 M |
| 09/04/2024 | $5.22 | $5.22 (0%) | $5.34 | $5.15 | 817,700 | $862.84 M |
| 09/03/2024 | $5.33 | $5.25 (-1.5%) | $5.39 | $5.20 | 1.38 M | $867.80 M |
| 08/30/2024 | $5.14 | $5.35 (4.09%) | $5.37 | $5.02 | 1.65 M | $884.33 M |
| 08/29/2024 | $5.10 | $5.15 (0.98%) | $5.21 | $5.09 | 954,500 | $851.27 M |
| 08/28/2024 | $5.08 | $5.07 (-0.2%) | $5.11 | $5.05 | 885,428 | $838.05 M |
| 08/27/2024 | $5.15 | $5.10 (-0.97%) | $5.17 | $5.07 | 928,687 | $843.00 M |
| 08/26/2024 | $5.20 | $5.19 (-0.19%) | $5.23 | $5.12 | 904,000 | $857.88 M |
| 08/23/2024 | $5.09 | $5.18 (1.77%) | $5.21 | $5.05 | 772,601 | $856.23 M |
| 08/22/2024 | $5.16 | $5.01 (-2.91%) | $5.18 | $5.01 | 618,102 | $828.13 M |
| 08/21/2024 | $5.07 | $5.16 (1.78%) | $5.20 | $5.05 | 923,903 | $852.92 M |
| 08/20/2024 | $5.05 | $5.04 (-0.2%) | $5.17 | $5.01 | 1.16 M | $833.09 M |
| 08/19/2024 | $4.97 | $5.03 (1.21%) | $5.05 | $4.96 | 1.21 M | $831.43 M |
| 08/16/2024 | $5.09 | $5.00 (-1.77%) | $5.17 | $4.99 | 1.66 M | $826.48 M |
| 08/15/2024 | $5.13 | $5.10 (-0.58%) | $5.21 | $5.05 | 1.22 M | $843.00 M |
| 08/14/2024 | $5.15 | $5.12 (-0.58%) | $5.21 | $5.06 | 1.80 M | $846.31 M |
| 08/13/2024 | $4.99 | $5.09 (2%) | $5.13 | $4.97 | 1.15 M | $841.35 M |
| 08/12/2024 | $4.89 | $4.99 (2.04%) | $5.22 | $4.89 | 2.12 M | $824.82 M |
| 08/09/2024 | $4.80 | $4.77 (-0.63%) | $4.88 | $4.68 | 3.63 M | $788.46 M |
| 08/08/2024 | $4.60 | $4.80 (4.35%) | $4.80 | $4.53 | 2.03 M | $793.42 M |
| 08/07/2024 | $4.35 | $4.47 (2.76%) | $4.68 | $4.29 | 2.55 M | $738.87 M |
| 08/06/2024 | $4.12 | $4.38 (6.31%) | $4.40 | $3.96 | 5.54 M | $723.99 M |
| 08/05/2024 | $3.51 | $3.55 (1.14%) | $3.61 | $3.45 | 2.24 M | $586.80 M |
| 08/02/2024 | $3.74 | $3.68 (-1.6%) | $3.76 | $3.66 | 1.20 M | $608.29 M |
| 08/01/2024 | $4.07 | $3.81 (-6.39%) | $4.10 | $3.75 | 1.22 M | $628.78 M |
| 07/31/2024 | $3.76 | $4.02 (6.91%) | $4.10 | $3.75 | 2.01 M | $663.43 M |
| 07/30/2024 | $3.80 | $3.78 (-0.53%) | $3.80 | $3.71 | 801,033 | $623.82 M |
| 07/29/2024 | $3.89 | $3.78 (-2.83%) | $3.90 | $3.75 | 678,800 | $623.82 M |
| 07/26/2024 | $3.85 | $3.87 (0.52%) | $3.88 | $3.79 | 783,800 | $638.68 M |
| 07/25/2024 | $3.74 | $3.81 (1.87%) | $3.87 | $3.68 | 1.79 M | $628.78 M |
| 07/24/2024 | $3.71 | $3.74 (0.81%) | $3.80 | $3.70 | 3.25 M | $617.22 M |
| 07/23/2024 | $3.64 | $3.76 (3.3%) | $3.78 | $3.61 | 1.27 M | $620.52 M |
| 07/22/2024 | $3.62 | $3.66 (1.1%) | $3.67 | $3.56 | 1.54 M | $604.02 M |
| 07/19/2024 | $3.67 | $3.60 (-1.91%) | $3.69 | $3.58 | 1.13 M | $594.12 M |
| 07/18/2024 | $3.77 | $3.63 (-3.71%) | $3.80 | $3.60 | 1.46 M | $599.07 M |
| 07/17/2024 | $3.77 | $3.76 (-0.27%) | $3.85 | $3.71 | 1.01 M | $620.52 M |
| 07/16/2024 | $3.67 | $3.81 (3.81%) | $3.83 | $3.65 | 1.56 M | $628.78 M |
| 07/15/2024 | $3.73 | $3.64 (-2.41%) | $3.76 | $3.56 | 2.68 M | $600.72 M |
| 07/12/2024 | $3.84 | $3.74 (-2.6%) | $3.84 | $3.74 | 1.10 M | $617.22 M |
| 07/11/2024 | $3.73 | $3.78 (1.34%) | $3.80 | $3.70 | 1.23 M | $623.82 M |
| 07/10/2024 | $3.75 | $3.68 (-1.87%) | $3.79 | $3.61 | 1.20 M | $607.32 M |
| 07/09/2024 | $3.66 | $3.72 (1.64%) | $3.73 | $3.64 | 671,902 | $613.92 M |
| 07/08/2024 | $3.70 | $3.67 (-0.81%) | $3.71 | $3.66 | 1.06 M | $605.67 M |
| 07/05/2024 | $3.64 | $3.68 (1.1%) | $3.76 | $3.63 | 1.07 M | $607.32 M |
| 07/03/2024 | $3.67 | $3.67 (0%) | $3.76 | $3.65 | 927,946 | $605.67 M |
| 07/02/2024 | $3.81 | $3.67 (-3.67%) | $3.84 | $3.66 | 1.03 M | $605.67 M |
| 07/01/2024 | $3.77 | $3.83 (1.59%) | $3.91 | $3.74 | 1.79 M | $632.08 M |