NASDAQ:LMAT | Historical Stock Price | LEMAITRE VASCULAR INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-10-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.87$4.45$10.56$25.09$59.62$141.632006-10-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$35.95$40.4288,000——
2019-12-30$36.15$40.64109,400——
2019-12-27$36.15$40.6489,600——
2019-12-26$35.87$40.3363,000——
2019-12-24$35.64$40.0747,500——
2019-12-23$35.47$39.8880,400——
2019-12-20$35.48$39.89383,400——
2019-12-19$35.83$40.28100,100——
2019-12-18$36.21$40.71115,100——
2019-12-17$35.84$40.2976,200——
2019-12-16$35.51$39.9298,000——
2019-12-13$35.58$40.0081,300——
2019-12-12$35.38$39.7879,000——
2019-12-11$34.86$39.1973,100——
2019-12-10$34.39$38.6662,700——
2019-12-09$34.29$38.55131,500——
2019-12-06$34.93$39.27214,500——
2019-12-05$35.88$40.3492,400——
2019-12-04$35.99$40.46158,100——
2019-12-03$35.98$40.45157,800——
2019-12-02$35.37$39.77103,200——
2019-11-29$35.57$39.9941,200——
2019-11-27$35.68$40.11129,100——
2019-11-26$36.10$40.59115,600——
2019-11-25$35.95$40.42263,000——
2019-11-22$35.55$39.97133,200——
2019-11-21$35.00$39.35301,400——
2019-11-20$34.96$39.31197,000——
2019-11-19$34.44$38.7276,700——
2019-11-18$34.26$38.4298,400——
2019-11-15$34.38$38.56131,800——
2019-11-14$33.94$38.0653,400——
2019-11-13$33.96$38.09159,700——
2019-11-12$34.17$38.32142,300——
2019-11-11$33.24$37.2850,900——
2019-11-08$33.37$37.4280,800——
2019-11-07$33.45$37.51120,200——
2019-11-06$32.71$36.68195,500——
2019-11-05$34.13$38.28112,600——
2019-11-04$33.71$37.81197,200——
2019-11-01$34.88$39.12100,800——
2019-10-31$34.60$38.80125,400——
2019-10-30$35.73$40.0792,000——
2019-10-29$35.67$40.00110,800——
2019-10-28$35.18$39.45103,100——
2019-10-25$34.95$39.20116,400——
2019-10-24$34.37$38.55314,000——
2019-10-23$36.00$40.37169,400——
2019-10-22$34.91$39.1577,300——
2019-10-21$35.62$39.95114,000——
2019-10-18$35.05$39.3180,500——
2019-10-17$34.70$38.9263,500——
2019-10-16$33.93$38.05116,500——
2019-10-15$33.76$37.8699,700——
2019-10-14$32.41$36.35172,300——
2019-10-11$31.33$35.1499,300——
2019-10-10$31.36$35.1756,600——
2019-10-09$31.32$35.1355,000——
2019-10-08$31.27$35.07119,200——
2019-10-07$32.34$36.27116,200——
2019-10-04$32.11$36.01104,700——
2019-10-03$31.84$35.71107,300——
2019-10-02$31.81$35.67146,200——
2019-10-01$32.14$36.04201,600——
2019-09-30$34.18$38.33109,800——
2019-09-27$33.92$38.0483,200——
2019-09-26$33.54$37.6188,200——
2019-09-25$34.47$38.66102,300——
2019-09-24$34.74$38.9697,400——
2019-09-23$35.06$39.32109,600——
2019-09-20$35.20$39.48286,200——
2019-09-19$35.71$40.05162,600——
2019-09-18$35.78$40.1357,000——
2019-09-17$35.75$40.0969,300——
2019-09-16$35.39$39.6994,200——
2019-09-13$35.53$39.85148,000——
2019-09-12$34.88$39.12135,000——
2019-09-11$34.50$38.69116,800——
2019-09-10$33.38$37.4489,400——
2019-09-09$32.35$36.2872,400——
2019-09-06$31.75$35.6145,000——
2019-09-05$31.78$35.6461,100——
2019-09-04$31.48$35.3035,800——
2019-09-03$31.86$35.7375,700——
2019-08-30$31.66$35.5148,700——
2019-08-29$31.65$35.5051,200——
2019-08-28$31.85$35.7236,000——
2019-08-27$31.65$35.5064,000——
2019-08-26$31.71$35.5676,400——
2019-08-23$31.05$34.82101,400——
2019-08-22$31.45$35.2770,200——
2019-08-21$31.68$35.5365,100——
2019-08-20$31.16$34.9564,000——
2019-08-19$31.50$35.2352,500——
2019-08-16$31.52$35.2554,600——
2019-08-15$31.00$34.67105,400——
2019-08-14$31.57$35.3186,400——
2019-08-13$32.40$36.2455,700——
2019-08-12$31.84$35.61107,700——
2019-08-09$31.84$35.61102,900——
2019-08-08$32.62$36.4863,600——
2019-08-07$31.97$35.7687,300——
2019-08-06$32.69$36.56200,200——
2019-08-05$31.06$34.74113,100——
2019-08-02$31.56$35.30113,500——
2019-08-01$32.32$36.15116,200——
2019-07-31$33.09$37.01197,100——
2019-07-30$32.65$36.52145,800——
2019-07-29$32.80$36.69147,100——
2019-07-26$32.60$36.46193,100——
2019-07-25$32.75$36.63418,600——
2019-07-24$33.40$37.36151,600——
2019-07-23$32.48$36.33144,900——
2019-07-22$31.53$35.27146,300——
2019-07-19$30.42$34.0296,900——
2019-07-18$30.90$34.56105,300——
2019-07-17$30.05$33.61117,000——
2019-07-16$29.65$33.16119,100——
2019-07-15$29.10$32.5585,700——
2019-07-12$29.17$32.6394,400——
2019-07-11$28.38$31.7475,600——
2019-07-10$28.38$31.7455,800——
2019-07-09$27.92$31.2391,200——
2019-07-08$27.91$31.2261,400——
2019-07-05$28.30$31.6595,400——
2019-07-03$28.22$31.5642,400——
2019-07-02$28.15$31.48100,000——
2019-07-01$28.03$31.3584,200——
2019-06-28$27.98$31.29232,900——
2019-06-27$27.85$31.15132,400——
2019-06-26$27.26$30.4961,900——
2019-06-25$27.56$30.8344,200——
2019-06-24$27.67$30.9558,500——
2019-06-21$27.69$30.97276,200——
2019-06-20$27.74$31.0352,900——
2019-06-19$27.23$30.46128,300——
2019-06-18$26.73$29.9073,400——
2019-06-17$26.24$29.3599,000——
2019-06-14$26.06$29.1569,100——
2019-06-13$26.56$29.7161,100——
2019-06-12$26.21$29.3241,900——
2019-06-11$26.33$29.4582,600——
2019-06-10$26.62$29.7767,200——
2019-06-07$26.37$29.4944,500——
2019-06-06$25.94$29.0168,400——
2019-06-05$25.93$29.00105,500——
2019-06-04$26.42$29.5553,400——
2019-06-03$25.55$28.5888,300——
2019-05-31$25.81$28.8774,600——
2019-05-30$26.45$29.5887,000——
2019-05-29$26.47$29.6174,300——
2019-05-28$27.21$30.4367,800——
2019-05-24$26.62$29.7760,100——
2019-05-23$26.24$29.3586,500——
2019-05-22$26.60$29.7583,000——
2019-05-21$26.60$29.75109,000——
2019-05-20$27.13$30.2568,600——
2019-05-17$27.51$30.6750,400——
2019-05-16$28.16$31.4090,800——
2019-05-15$27.60$30.7756,100——
2019-05-14$27.71$30.9098,200——
2019-05-13$27.90$31.11129,500——
2019-05-10$28.23$31.48107,100——
2019-05-09$28.11$31.34114,100——
2019-05-08$28.01$31.23140,000——
2019-05-07$27.27$30.41125,200——
2019-05-06$27.70$30.88143,700——
2019-05-03$27.55$30.72130,100——
2019-05-02$26.52$29.57384,700——
2019-05-01$29.24$32.60271,600——
2019-04-30$28.88$32.2093,300——
2019-04-29$29.19$32.55103,200——
2019-04-26$29.01$32.3595,800——
2019-04-25$28.92$32.24185,700——
2019-04-24$28.16$31.40159,400——
2019-04-23$28.22$31.46324,600——
2019-04-22$27.40$30.5585,900——
2019-04-18$27.24$30.37102,800——
2019-04-17$27.06$30.17174,000——
2019-04-16$28.63$31.92137,500——
2019-04-15$28.81$32.12182,500——
2019-04-12$29.82$33.25121,200——
2019-04-11$30.18$33.65268,100——
2019-04-10$29.90$33.34190,100——
2019-04-09$30.12$33.58166,500——
2019-04-08$30.20$33.6791,400——
2019-04-05$30.25$33.7371,600——
2019-04-04$30.26$33.7486,000——
2019-04-03$30.32$33.8158,100——
2019-04-02$30.79$34.33163,700——
2019-04-01$30.66$34.18213,500——
2019-03-29$31.00$34.56176,100——
2019-03-28$29.97$33.4271,900——
2019-03-27$30.04$33.49149,500——
2019-03-26$30.45$33.95114,500——
2019-03-25$29.88$33.32155,000——
2019-03-22$30.33$33.82148,100——
2019-03-21$31.25$34.8486,100——
2019-03-20$31.02$34.4997,300——
2019-03-19$31.06$34.54106,300——
2019-03-18$31.55$35.08211,000——
2019-03-15$31.27$34.77385,100——
2019-03-14$30.42$33.82100,700——
2019-03-13$30.66$34.09155,000——
2019-03-12$29.96$33.3176,600——
2019-03-11$29.93$33.2881,500——
2019-03-08$29.76$33.0972,100——
2019-03-07$29.82$33.1674,000——
2019-03-06$30.08$33.45178,600——
2019-03-05$30.73$34.17138,100——
2019-03-04$30.08$33.45194,000——
2019-03-01$30.63$34.0694,700——
2019-02-28$29.92$33.27154,600——
2019-02-27$29.60$32.91118,800——
2019-02-26$29.42$32.7195,400——
2019-02-25$30.01$33.37147,900——
2019-02-22$29.67$32.99235,200——
2019-02-21$29.23$32.50421,600——
2019-02-20$30.77$34.21829,800——
2019-02-19$25.10$27.91434,800——
2019-02-15$25.15$27.9699,800——
2019-02-14$24.84$27.6284,900——
2019-02-13$24.88$27.6666,100——
2019-02-12$24.55$27.3038,300——
2019-02-11$24.15$26.85146,100——
2019-02-08$23.78$26.4438,000——
2019-02-07$23.78$26.44116,000——
2019-02-06$23.77$26.4397,200——
2019-02-05$24.19$26.90101,000——
2019-02-04$24.29$27.0187,600——
2019-02-01$23.72$26.37162,200——
2019-01-31$23.84$26.5178,000——
2019-01-30$23.76$26.4264,500——
2019-01-29$23.53$26.16113,300——
2019-01-28$23.47$26.1057,500——
2019-01-25$23.47$26.1081,800——
2019-01-24$23.42$26.0464,300——
2019-01-23$23.29$25.9085,800——
2019-01-22$22.92$25.4863,600——
2019-01-18$23.38$26.0086,900——
2019-01-17$22.84$25.40118,100——
2019-01-16$23.18$25.7779,100——
2019-01-15$23.41$26.0354,500——
2019-01-14$23.14$25.73138,900——
2019-01-11$22.68$25.22123,500——
2019-01-10$23.80$26.46165,600——
2019-01-09$22.99$25.56215,000——
2019-01-08$22.64$25.17160,400——
2019-01-07$22.51$25.03168,500——
2019-01-04$23.01$25.59185,100——
2019-01-03$22.45$24.9676,200——
2019-01-02$23.39$26.0192,100——