5 DAY PERFORMANCE
+1.59%
1 MONTH PERFORMANCE
+4.70%
3 MONTH PERFORMANCE
-22.89%
6 MONTH PERFORMANCE
+5.35%
YEAR-TO-DATE PERFORMANCE
-20.00%
1 YEAR PERFORMANCE
+39.51%
Vimeo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $5.16 | $5.12 (-0.78%) | $5.17 | $5.10 | 1.02 M | $833.16 M |
| 05/01/2025 | $5.11 | $5.09 (-0.39%) | $5.15 | $5.04 | 1.46 M | $828.28 M |
| 04/30/2025 | $5.05 | $5.04 (-0.2%) | $5.07 | $4.97 | 1.05 M | $820.14 M |
| 04/29/2025 | $4.99 | $5.20 (4.21%) | $5.26 | $4.96 | 1.49 M | $846.18 M |
| 04/28/2025 | $5.19 | $5.04 (-2.89%) | $5.24 | $5.03 | 868,312 | $820.14 M |
| 04/25/2025 | $5.13 | $5.20 (1.36%) | $5.25 | $5.11 | 1.08 M | $846.18 M |
| 04/24/2025 | $4.99 | $5.14 (3.01%) | $5.17 | $4.99 | 1.07 M | $836.42 M |
| 04/23/2025 | $5.12 | $5.02 (-1.95%) | $5.14 | $4.99 | 1.35 M | $816.89 M |
| 04/22/2025 | $4.92 | $4.94 (0.41%) | $5.01 | $4.84 | 1.51 M | $803.87 M |
| 04/21/2025 | $4.69 | $4.84 (3.2%) | $4.86 | $4.65 | 3.17 M | $787.60 M |
| 04/17/2025 | $4.73 | $4.77 (0.85%) | $4.81 | $4.68 | 1.31 M | $776.21 M |
| 04/16/2025 | $4.73 | $4.72 (-0.21%) | $4.81 | $4.65 | 1.57 M | $768.07 M |
| 04/15/2025 | $4.84 | $4.75 (-1.86%) | $4.87 | $4.71 | 1.60 M | $772.95 M |
| 04/14/2025 | $4.95 | $4.86 (-1.82%) | $4.95 | $4.72 | 2.85 M | $790.85 M |
| 04/11/2025 | $4.86 | $4.81 (-1.03%) | $4.87 | $4.70 | 1.01 M | $782.72 M |
| 04/10/2025 | $4.94 | $4.88 (-1.21%) | $4.96 | $4.79 | 1.09 M | $794.11 M |
| 04/09/2025 | $4.54 | $5.08 (11.89%) | $5.22 | $4.51 | 2.02 M | $826.65 M |
| 04/08/2025 | $4.79 | $4.63 (-3.34%) | $4.88 | $4.55 | 1.85 M | $753.43 M |
| 04/07/2025 | $4.50 | $4.73 (5.11%) | $5.00 | $4.38 | 1.90 M | $769.70 M |
| 04/04/2025 | $4.73 | $4.75 (0.42%) | $4.85 | $4.61 | 1.77 M | $772.95 M |
| 04/03/2025 | $5.06 | $4.89 (-3.36%) | $5.11 | $4.83 | 1.53 M | $795.74 M |
| 04/02/2025 | $5.13 | $5.27 (2.73%) | $5.32 | $5.08 | 885,520 | $857.57 M |
| 04/01/2025 | $5.26 | $5.24 (-0.38%) | $5.34 | $5.21 | 1.07 M | $852.69 M |
| 03/31/2025 | $5.26 | $5.26 (0%) | $5.32 | $5.24 | 1.35 M | $855.94 M |
| 03/28/2025 | $5.41 | $5.32 (-1.66%) | $5.43 | $5.30 | 1.17 M | $865.71 M |
| 03/27/2025 | $5.42 | $5.48 (1.11%) | $5.56 | $5.41 | 719,400 | $891.74 M |
| 03/26/2025 | $5.63 | $5.46 (-3.02%) | $5.66 | $5.45 | 1.14 M | $888.49 M |
| 03/25/2025 | $5.60 | $5.63 (0.54%) | $5.68 | $5.58 | 853,700 | $916.15 M |
| 03/24/2025 | $5.59 | $5.61 (0.36%) | $5.63 | $5.50 | 1.93 M | $912.90 M |
| 03/21/2025 | $5.42 | $5.47 (0.92%) | $5.56 | $5.40 | 2.69 M | $890.12 M |
| 03/20/2025 | $5.40 | $5.52 (2.22%) | $5.59 | $5.40 | 969,318 | $898.25 M |
| 03/19/2025 | $5.37 | $5.46 (1.68%) | $5.51 | $5.35 | 1.18 M | $888.49 M |
| 03/18/2025 | $5.40 | $5.33 (-1.3%) | $5.41 | $5.31 | 1.28 M | $867.33 M |
| 03/17/2025 | $5.46 | $5.46 (0%) | $5.53 | $5.39 | 1.11 M | $888.49 M |
| 03/14/2025 | $5.43 | $5.43 (0%) | $5.50 | $5.36 | 1.05 M | $883.61 M |
| 03/13/2025 | $5.35 | $5.34 (-0.19%) | $5.41 | $5.30 | 1.15 M | $868.96 M |
| 03/12/2025 | $5.53 | $5.38 (-2.71%) | $5.57 | $5.35 | 1.11 M | $875.47 M |
| 03/11/2025 | $5.53 | $5.44 (-1.63%) | $5.58 | $5.34 | 1.19 M | $885.23 M |
| 03/10/2025 | $5.50 | $5.53 (0.55%) | $5.55 | $5.35 | 2.16 M | $899.88 M |
| 03/07/2025 | $5.49 | $5.64 (2.73%) | $5.68 | $5.46 | 1.28 M | $917.78 M |
| 03/06/2025 | $5.59 | $5.53 (-1.07%) | $5.77 | $5.47 | 2.19 M | $899.88 M |
| 03/05/2025 | $5.58 | $5.69 (1.97%) | $5.71 | $5.53 | 2.03 M | $925.92 M |
| 03/04/2025 | $5.55 | $5.64 (1.62%) | $5.77 | $5.43 | 3.76 M | $917.78 M |
| 03/03/2025 | $5.99 | $5.69 (-5.01%) | $6.05 | $5.66 | 2.41 M | $925.92 M |
| 02/28/2025 | $5.61 | $5.89 (4.99%) | $5.92 | $5.61 | 3.28 M | $958.46 M |
| 02/27/2025 | $5.80 | $5.68 (-2.07%) | $5.83 | $5.63 | 2.06 M | $924.29 M |
| 02/26/2025 | $5.80 | $5.77 (-0.52%) | $5.94 | $5.74 | 2.22 M | $938.93 M |
| 02/25/2025 | $5.52 | $5.79 (4.89%) | $5.86 | $5.51 | 3.53 M | $942.19 M |
| 02/24/2025 | $5.40 | $5.30 (-1.85%) | $5.47 | $5.28 | 3.03 M | $862.45 M |
| 02/21/2025 | $5.54 | $5.40 (-2.53%) | $5.54 | $5.29 | 4.57 M | $878.73 M |
| 02/20/2025 | $5.58 | $5.51 (-1.25%) | $5.85 | $5.25 | 12.25 M | $896.63 M |
| 02/19/2025 | $6.73 | $6.78 (0.74%) | $6.79 | $6.48 | 5.19 M | $1.10 B |
| 02/18/2025 | $6.70 | $6.71 (0.15%) | $6.89 | $6.64 | 2.21 M | $1.09 B |
| 02/14/2025 | $6.66 | $6.67 (0.15%) | $6.74 | $6.63 | 1.00 M | $1.09 B |
| 02/13/2025 | $6.57 | $6.63 (0.91%) | $6.71 | $6.45 | 1.07 M | $1.08 B |
| 02/12/2025 | $6.36 | $6.46 (1.57%) | $6.52 | $6.30 | 746,938 | $1.05 B |
| 02/11/2025 | $6.51 | $6.46 (-0.77%) | $6.64 | $6.45 | 891,713 | $1.05 B |
| 02/10/2025 | $6.67 | $6.60 (-1.05%) | $6.71 | $6.57 | 1.41 M | $1.07 B |
| 02/07/2025 | $6.65 | $6.58 (-1.05%) | $6.70 | $6.49 | 1.59 M | $1.07 B |
| 02/06/2025 | $6.83 | $6.63 (-2.93%) | $6.87 | $6.63 | 820,949 | $1.08 B |
| 02/05/2025 | $6.85 | $6.82 (-0.44%) | $6.90 | $6.74 | 624,167 | $1.11 B |
| 02/04/2025 | $6.65 | $6.93 (4.21%) | $6.96 | $6.65 | 957,400 | $1.13 B |
| 02/03/2025 | $6.44 | $6.64 (3.11%) | $6.77 | $6.42 | 880,367 | $1.08 B |
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.
