Vimeo Inc (VMEO) Historical Stock Data
3.52 ↓0.09 (-2.49%)
As of April 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VMEO is down -1.23% a day on average. There have been 8 days where Vimeo Inc closed green and 22 days where VMEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 3.63 | 3.52 | ↓$0.11 (-3.03%) | 3.52 | 3.69 | 1.98M |
| 2024-04-12 | 3.66 | 3.61 | ↓$0.05 (-1.37%) | 3.60 | 3.68 | 1.68M |
| 2024-04-11 | 3.71 | 3.70 | ↓$0.01 (-0.27%) | 3.66 | 3.84 | 1.22M |
| 2024-04-10 | 3.73 | 3.66 | ↓$0.07 (-1.88%) | 3.65 | 3.81 | 2.90M |
| 2024-04-09 | 3.72 | 3.82 | ↑$0.10 (2.69%) | 3.69 | 4.09 | 5.90M |
| 2024-04-08 | 3.79 | 3.70 | ↓$0.09 (-2.37%) | 3.69 | 3.84 | 1.92M |
| 2024-04-05 | 3.81 | 3.76 | ↓$0.05 (-1.31%) | 3.74 | 3.83 | 2.92M |
| 2024-04-04 | 3.85 | 3.80 | ↓$0.05 (-1.30%) | 3.80 | 3.94 | 2.58M |
| 2024-04-03 | 3.86 | 3.81 | ↓$0.05 (-1.30%) | 3.76 | 3.92 | 3.05M |
| 2024-04-02 | 3.95 | 3.89 | ↓$0.06 (-1.52%) | 3.88 | 4.03 | 2.74M |
| 2024-04-01 | 4.11 | 4.00 | ↓$0.11 (-2.68%) | 3.99 | 4.11 | 2.60M |
| 2024-03-28 | 4.20 | 4.09 | ↓$0.11 (-2.62%) | 3.99 | 4.34 | 4.94M |
| 2024-03-27 | 3.92 | 4.19 | ↑$0.27 (6.89%) | 3.90 | 4.20 | 8.21M |
| 2024-03-26 | 4.02 | 3.89 | ↓$0.13 (-3.23%) | 3.65 | 4.17 | 10.94M |
| 2024-03-25 | 5.34 | 3.95 | ↓$1.39 (-26.06%) | 3.71 | 5.56 | 22.76M |
| 2024-03-22 | 5.61 | 5.43 | ↓$0.18 (-3.21%) | 5.42 | 5.61 | 3.75M |
| 2024-03-21 | 5.70 | 5.66 | ↓$0.04 (-0.70%) | 5.59 | 5.77 | 2.41M |
| 2024-03-20 | 5.58 | 5.64 | ↑$0.06 (1.08%) | 5.37 | 5.72 | 3.74M |
| 2024-03-19 | 5.62 | 5.58 | ↓$0.04 (-0.71%) | 5.44 | 5.65 | 3.19M |
| 2024-03-18 | 5.38 | 5.58 | ↑$0.20 (3.72%) | 5.34 | 5.76 | 4.89M |
| 2024-03-15 | 5.27 | 5.38 | ↑$0.11 (2.09%) | 5.27 | 5.48 | 3.98M |
| 2024-03-14 | 5.38 | 5.35 | ↓$0.03 (-0.56%) | 5.28 | 5.45 | 2.32M |
| 2024-03-13 | 5.47 | 5.41 | ↓$0.06 (-1.10%) | 5.21 | 5.47 | 3.22M |
| 2024-03-12 | 5.46 | 5.47 | ↑$0.01 (0.18%) | 5.30 | 5.53 | 5.73M |
| 2024-03-11 | 5.00 | 5.34 | ↑$0.34 (6.80%) | 4.97 | 5.37 | 5.80M |
| 2024-03-08 | 5.18 | 4.95 | ↓$0.23 (-4.44%) | 4.93 | 5.32 | 3.73M |
| 2024-03-07 | 4.73 | 5.11 | ↑$0.38 (8.03%) | 4.69 | 5.24 | 4.15M |
| 2024-03-06 | 4.76 | 4.64 | ↓$0.12 (-2.52%) | 4.47 | 4.81 | 5.10M |
| 2024-03-05 | 4.93 | 4.70 | ↓$0.23 (-4.67%) | 4.62 | 5.46 | 7.34M |
| 2024-03-04 | 5.08 | 5.00 | ↓$0.08 (-1.57%) | 4.88 | 5.22 | 3.24M |
Create an account or log in to view more rows.
$VMEO has just been halted from trading due to volatility.
$VMEO make it rain
let’s see some green
$VMEO is anyone really buying this shit
$VMEO bull trap confirmed
$VMEO i need more
$VMEO more shorts the better idc
$VMEO Up! Up! Up! Up! Up! Up! Up!
$VMEO longer we hold
more pressure on the shorts
$VMEO whelp. you win this round. goodluck
$VMEO I mean ... head and shoulders .....