5 DAY PERFORMANCE
+3.72%
1 MONTH PERFORMANCE
+4.19%
3 MONTH PERFORMANCE
+35.08%
6 MONTH PERFORMANCE
+90.96%
YEAR-TO-DATE PERFORMANCE
+77.81%
1 YEAR PERFORMANCE
+74.25%
Vimeo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $6.95 | $6.93 (-0.29%) | $7.00 | $6.86 | 177,608 | |
| 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 |
| 10/18/2024 | $4.92 | $4.93 (0.2%) | $4.96 | $4.91 | 634,200 | $814.90 M |
| 10/17/2024 | $4.99 | $4.89 (-2%) | $5.00 | $4.85 | 520,900 | $808.29 M |
| 10/16/2024 | $5.06 | $5.00 (-1.19%) | $5.06 | $4.96 | 675,015 | $826.48 M |
| 10/15/2024 | $4.81 | $5.00 (3.95%) | $5.05 | $4.75 | 819,259 | $826.48 M |
| 10/14/2024 | $4.98 | $4.82 (-3.21%) | $4.98 | $4.80 | 640,612 | $796.72 M |
| 10/11/2024 | $4.89 | $4.97 (1.64%) | $5.00 | $4.86 | 688,100 | $821.52 M |
| 10/10/2024 | $4.80 | $4.89 (1.87%) | $4.96 | $4.76 | 869,821 | $808.29 M |
| 10/09/2024 | $4.91 | $4.83 (-1.63%) | $4.93 | $4.77 | 995,911 | $798.37 M |
| 10/08/2024 | $4.78 | $4.91 (2.72%) | $4.95 | $4.75 | 1.07 M | $811.60 M |
| 10/07/2024 | $4.89 | $4.75 (-2.86%) | $4.91 | $4.70 | 710,362 | $785.15 M |
| 10/04/2024 | $4.92 | $4.93 (0.2%) | $4.96 | $4.89 | 603,114 | $814.90 M |
| 10/03/2024 | $4.82 | $4.85 (0.62%) | $4.93 | $4.76 | 857,413 | $801.68 M |
| 10/02/2024 | $5.02 | $4.89 (-2.59%) | $5.05 | $4.88 | 726,200 | $808.29 M |
| 10/01/2024 | $5.06 | $5.00 (-1.19%) | $5.09 | $4.96 | 852,842 | $826.48 M |
| 09/30/2024 | $5.13 | $5.05 (-1.56%) | $5.21 | $5.04 | 929,031 | $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 |