5 DAY PERFORMANCE
+1.60%
1 MONTH PERFORMANCE
-5.36%
3 MONTH PERFORMANCE
+30.86%
6 MONTH PERFORMANCE
+76.67%
YEAR-TO-DATE PERFORMANCE
-0.63%
1 YEAR PERFORMANCE
+72.36%
Vimeo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $6.35 | $6.36 (0.08%) | $6.44 | $6.27 | 559,298 | $1.04 B |
| 01/17/2025 | $6.41 | $6.26 (-2.34%) | $6.43 | $6.25 | 810,831 | $1.02 B |
| 01/16/2025 | $6.37 | $6.26 (-1.73%) | $6.37 | $6.22 | 737,700 | $1.02 B |
| 01/15/2025 | $6.18 | $6.37 (3.07%) | $6.45 | $6.18 | 1.31 M | $1.04 B |
| 01/14/2025 | $6.16 | $6.10 (-0.97%) | $6.25 | $6.05 | 1.40 M | $992.38 M |
| 01/13/2025 | $5.99 | $6.10 (1.84%) | $6.14 | $5.91 | 935,626 | $992.38 M |
| 01/10/2025 | $6.32 | $6.08 (-3.8%) | $6.32 | $6.08 | 1.01 M | $989.13 M |
| 01/08/2025 | $6.36 | $6.42 (0.94%) | $6.59 | $6.30 | 1.72 M | $1.04 B |
| 01/07/2025 | $6.84 | $6.41 (-6.29%) | $6.95 | $6.34 | 2.69 M | $1.04 B |
| 01/06/2025 | $6.71 | $6.84 (1.94%) | $6.89 | $6.70 | 1.42 M | $1.11 B |
| 01/03/2025 | $6.52 | $6.65 (1.99%) | $6.69 | $6.46 | 850,988 | $1.08 B |
| 01/02/2025 | $6.46 | $6.48 (0.31%) | $6.62 | $6.43 | 924,025 | $1.05 B |
| 12/31/2024 | $6.54 | $6.40 (-2.14%) | $6.56 | $6.40 | 1.63 M | $1.04 B |
| 12/30/2024 | $6.53 | $6.53 (0%) | $6.62 | $6.41 | 1.43 M | $1.06 B |
| 12/27/2024 | $6.97 | $6.66 (-4.45%) | $7.01 | $6.63 | 1.63 M | $1.08 B |
| 12/26/2024 | $6.95 | $6.98 (0.43%) | $7.05 | $6.86 | 908,769 | $1.14 B |
| 12/24/2024 | $6.88 | $6.96 (1.16%) | $7.01 | $6.75 | 829,812 | $1.13 B |
| 12/23/2024 | $6.72 | $6.82 (1.49%) | $7.09 | $6.67 | 2.12 M | $1.11 B |
| 12/20/2024 | $6.28 | $6.72 (7.01%) | $6.75 | $6.22 | 3.72 M | $1.09 B |
| 12/19/2024 | $6.53 | $6.45 (-1.23%) | $6.69 | $6.43 | 1.46 M | $1.05 B |
| 12/18/2024 | $6.90 | $6.46 (-6.38%) | $6.93 | $6.38 | 1.74 M | $1.05 B |
| 12/17/2024 | $6.92 | $6.89 (-0.43%) | $7.06 | $6.86 | 1.19 M | $1.12 B |
| 12/16/2024 | $6.88 | $6.98 (1.45%) | $7.00 | $6.77 | 1.05 M | $1.14 B |
| 12/13/2024 | $7.14 | $6.84 (-4.2%) | $7.17 | $6.81 | 1.37 M | $1.11 B |
| 12/12/2024 | $7.26 | $7.14 (-1.65%) | $7.38 | $7.10 | 1.53 M | $1.16 B |
| 12/11/2024 | $7.45 | $7.31 (-1.88%) | $7.45 | $7.13 | 2.06 M | $1.19 B |
| 12/10/2024 | $7.57 | $7.32 (-3.3%) | $7.90 | $7.25 | 5.16 M | $1.19 B |
| 12/09/2024 | $6.99 | $7.00 (0.14%) | $7.08 | $6.74 | 1.53 M | $1.14 B |
| 12/06/2024 | $6.85 | $6.96 (1.61%) | $7.12 | $6.82 | 2.04 M | $1.13 B |
| 12/05/2024 | $6.74 | $6.79 (0.74%) | $6.88 | $6.68 | 1.36 M | $1.10 B |
| 12/04/2024 | $6.76 | $6.75 (-0.15%) | $6.91 | $6.67 | 1.21 M | $1.10 B |
| 12/03/2024 | $6.56 | $6.70 (2.13%) | $6.80 | $6.56 | 1.13 M | $1.09 B |
| 12/02/2024 | $6.58 | $6.61 (0.46%) | $6.65 | $6.47 | 954,516 | $1.08 B |
| 11/29/2024 | $6.72 | $6.53 (-2.83%) | $6.75 | $6.53 | 518,028 | $1.06 B |
| 11/27/2024 | $6.67 | $6.71 (0.6%) | $6.77 | $6.67 | 730,000 | $1.09 B |
| 11/26/2024 | $6.71 | $6.69 (-0.3%) | $6.75 | $6.61 | 1.05 M | $1.09 B |
| 11/25/2024 | $6.86 | $6.73 (-1.9%) | $7.01 | $6.72 | 1.92 M | $1.09 B |
| 11/22/2024 | $6.66 | $6.78 (1.8%) | $6.86 | $6.66 | 1.17 M | $1.10 B |
| 11/21/2024 | $6.55 | $6.66 (1.68%) | $6.72 | $6.42 | 740,332 | $1.08 B |
| 11/20/2024 | $6.47 | $6.53 (0.93%) | $6.60 | $6.35 | 729,800 | $1.06 B |
| 11/19/2024 | $6.23 | $6.44 (3.37%) | $6.45 | $6.23 | 1.07 M | $1.05 B |
| 11/18/2024 | $6.49 | $6.31 (-2.77%) | $6.51 | $6.27 | 1.25 M | $1.03 B |
| 11/15/2024 | $6.57 | $6.48 (-1.37%) | $6.61 | $6.39 | 1.08 M | $1.05 B |
| 11/14/2024 | $6.71 | $6.55 (-2.38%) | $6.75 | $6.53 | 1.17 M | $1.07 B |
| 11/13/2024 | $6.76 | $6.65 (-1.63%) | $6.87 | $6.63 | 2.36 M | $1.08 B |
| 11/12/2024 | $7.11 | $6.76 (-4.92%) | $7.12 | $6.74 | 2.28 M | $1.10 B |
| 11/11/2024 | $7.06 | $7.14 (1.13%) | $7.28 | $6.91 | 2.43 M | $1.16 B |
| 11/08/2024 | $6.98 | $6.79 (-2.72%) | $7.03 | $6.75 | 2.09 M | $1.10 B |
| 11/07/2024 | $6.82 | $7.00 (2.64%) | $7.17 | $6.73 | 2.85 M | $1.14 B |
| 11/06/2024 | $7.11 | $6.74 (-5.2%) | $7.18 | $6.67 | 3.45 M | $1.10 B |
| 11/05/2024 | $6.08 | $6.96 (14.47%) | $7.06 | $5.99 | 14.44 M | $1.13 B |
| 11/04/2024 | $4.86 | $4.81 (-1.03%) | $4.93 | $4.64 | 1.67 M | $782.52 M |
| 11/01/2024 | $4.79 | $4.86 (1.46%) | $4.88 | $4.76 | 709,100 | $790.65 M |
| 10/31/2024 | $4.85 | $4.77 (-1.65%) | $4.87 | $4.75 | 569,113 | $788.46 M |
| 10/30/2024 | $4.88 | $4.88 (0%) | $4.95 | $4.87 | 522,400 | $806.64 M |
| 10/29/2024 | $4.83 | $4.87 (0.83%) | $4.90 | $4.81 | 520,938 | $804.99 M |
| 10/28/2024 | $4.85 | $4.86 (0.21%) | $4.92 | $4.79 | 766,100 | $803.33 M |
| 10/25/2024 | $4.73 | $4.78 (1.06%) | $4.79 | $4.70 | 782,126 | $790.11 M |
| 10/24/2024 | $4.70 | $4.72 (0.43%) | $4.73 | $4.64 | 663,346 | $780.19 M |
| 10/23/2024 | $4.82 | $4.68 (-2.9%) | $4.84 | $4.67 | 533,061 | $773.58 M |
| 10/22/2024 | $4.85 | $4.85 (0%) | $4.86 | $4.81 | 659,162 | $801.68 M |
| 10/21/2024 | $4.92 | $4.86 (-1.22%) | $4.92 | $4.81 | 809,238 | $803.33 M |