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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$40.50$46.11116,800——
2020-12-30$39.54$45.0251,300——
2020-12-29$38.84$44.2259,300——
2020-12-28$38.88$44.2767,200——
2020-12-24$38.37$43.6935,600——
2020-12-23$38.30$43.6170,200——
2020-12-22$37.38$42.56113,900——
2020-12-21$38.16$43.4594,500——
2020-12-18$37.94$43.20301,500——
2020-12-17$36.93$42.05114,700——
2020-12-16$36.55$41.62112,900——
2020-12-15$36.04$41.04141,100——
2020-12-14$34.49$39.27130,500——
2020-12-11$34.66$39.46147,100——
2020-12-10$35.71$40.66213,500——
2020-12-09$35.98$40.97199,800——
2020-12-08$36.31$41.34292,700——
2020-12-07$36.63$41.71162,100——
2020-12-04$37.49$42.69107,500——
2020-12-03$36.57$41.64119,000——
2020-12-02$37.29$42.46130,200——
2020-12-01$37.49$42.69163,100——
2020-11-30$39.39$44.85116,400——
2020-11-27$39.58$45.0762,500——
2020-11-25$41.27$46.99164,600——
2020-11-24$41.17$46.88177,600——
2020-11-23$38.88$44.27167,900——
2020-11-20$37.75$42.9876,700——
2020-11-19$37.71$42.9465,600——
2020-11-18$38.00$43.27103,600——
2020-11-17$38.75$44.01136,200——
2020-11-16$38.18$43.37112,500——
2020-11-13$37.20$42.2568,600——
2020-11-12$36.94$41.9667,700——
2020-11-11$37.08$42.1298,900——
2020-11-10$37.69$42.81177,000——
2020-11-09$37.00$42.03308,300——
2020-11-06$35.69$40.5486,600——
2020-11-05$34.65$39.3669,300——
2020-11-04$34.45$39.1368,000——
2020-11-03$34.91$39.65104,800——
2020-11-02$33.98$38.60158,700——
2020-10-30$32.48$36.89207,000——
2020-10-29$35.54$40.37247,100——
2020-10-28$33.05$37.54139,400——
2020-10-27$33.21$37.72120,300——
2020-10-26$33.23$37.7465,600——
2020-10-23$32.82$37.2846,600——
2020-10-22$32.49$36.9074,100——
2020-10-21$31.44$35.71128,100——
2020-10-20$31.80$36.1250,500——
2020-10-19$32.10$36.4688,000——
2020-10-16$32.31$36.70112,600——
2020-10-15$32.00$36.35132,500——
2020-10-14$32.72$37.1632,200——
2020-10-13$33.13$37.6359,100——
2020-10-12$33.32$37.8563,400——
2020-10-09$33.44$37.9899,800——
2020-10-08$32.41$36.81114,700——
2020-10-07$32.04$36.39117,200——
2020-10-06$31.77$36.0985,300——
2020-10-05$31.97$36.3167,100——
2020-10-02$31.85$36.1845,500——
2020-10-01$32.14$36.51146,000——
2020-09-30$32.53$36.9585,300——
2020-09-29$32.36$36.7684,700——
2020-09-28$32.35$36.74114,700——
2020-09-25$33.98$38.60223,900——
2020-09-24$33.86$38.46209,200——
2020-09-23$33.45$37.99216,600——
2020-09-22$32.50$36.9157,200——
2020-09-21$32.14$36.5171,900——
2020-09-18$32.96$37.44376,300——
2020-09-17$32.21$36.5867,700——
2020-09-16$32.70$37.14158,400——
2020-09-15$32.14$36.5156,100——
2020-09-14$31.52$35.8078,200——
2020-09-11$30.84$35.0365,800——
2020-09-10$31.50$35.7887,700——
2020-09-09$31.91$36.2485,800——
2020-09-08$31.30$35.5574,600——
2020-09-04$31.81$36.13111,700——
2020-09-03$32.43$36.83101,100——
2020-09-02$32.64$37.0756,500——
2020-09-01$32.54$36.9693,000——
2020-08-31$32.28$36.66141,600——
2020-08-28$31.69$35.9991,700——
2020-08-27$31.46$35.73192,300——
2020-08-26$31.32$35.5791,200——
2020-08-25$30.65$34.71234,600——
2020-08-24$29.32$33.20125,000——
2020-08-21$29.27$33.14107,000——
2020-08-20$29.95$33.9183,200——
2020-08-19$30.11$34.09185,600——
2020-08-18$29.62$33.54118,700——
2020-08-17$29.97$33.94168,000——
2020-08-14$28.38$32.13103,900——
2020-08-13$28.99$32.83111,200——
2020-08-12$28.99$32.83115,400——
2020-08-11$28.99$32.83127,600——
2020-08-10$29.76$33.7062,600——
2020-08-07$29.66$33.5867,500——
2020-08-06$29.20$33.06129,700——
2020-08-05$29.30$33.1886,600——
2020-08-04$29.50$33.4066,700——
2020-08-03$30.18$34.17127,600——
2020-07-31$29.33$33.21231,000——
2020-07-30$30.23$34.23112,800——
2020-07-29$30.30$34.31122,700——
2020-07-28$29.40$33.29121,100——
2020-07-27$29.98$33.95200,800——
2020-07-24$31.91$36.13427,800——
2020-07-23$28.93$32.76133,600——
2020-07-22$28.16$31.89163,000——
2020-07-21$28.90$32.72194,800——
2020-07-20$27.20$30.8072,200——
2020-07-17$27.79$31.47103,500——
2020-07-16$27.37$30.9978,300——
2020-07-15$27.80$31.48124,100——
2020-07-14$26.51$30.0266,300——
2020-07-13$26.17$29.63107,500——
2020-07-10$25.73$29.1355,100——
2020-07-09$25.81$29.2286,500——
2020-07-08$26.18$29.64131,000——
2020-07-07$26.59$30.11122,800——
2020-07-06$26.21$29.68178,600——
2020-07-02$26.35$29.8473,900——
2020-07-01$26.24$29.71128,900——
2020-06-30$26.40$29.89162,000——
2020-06-29$25.97$29.41243,300——
2020-06-26$24.25$27.46274,100——
2020-06-25$25.80$29.21133,200——
2020-06-24$25.30$28.65193,300——
2020-06-23$26.91$30.47214,600——
2020-06-22$24.62$27.8887,800——
2020-06-19$24.19$27.39209,200——
2020-06-18$24.38$27.6183,300——
2020-06-17$24.70$27.9784,500——
2020-06-16$24.86$28.1584,600——
2020-06-15$24.81$28.09109,300——
2020-06-12$24.58$27.83100,900——
2020-06-11$23.68$26.81121,300——
2020-06-10$25.91$29.3460,600——
2020-06-09$27.06$30.6461,800——
2020-06-08$27.95$31.6580,300——
2020-06-05$28.22$31.95160,800——
2020-06-04$26.95$30.5284,700——
2020-06-03$26.71$30.2482,100——
2020-06-02$26.53$30.04111,800——
2020-06-01$26.84$30.39137,400——
2020-05-29$26.89$30.45182,500——
2020-05-28$27.06$30.64194,400——
2020-05-27$27.35$30.97133,900——
2020-05-26$26.29$29.77132,300——
2020-05-22$24.94$28.2479,400——
2020-05-21$24.60$27.85124,900——
2020-05-20$25.37$28.73106,500——
2020-05-19$24.91$28.21202,300——
2020-05-18$25.25$28.48275,200——
2020-05-15$24.30$27.41138,400——
2020-05-14$24.52$27.66123,000——
2020-05-13$24.77$27.9497,900——
2020-05-12$26.29$29.66165,700——
2020-05-11$26.43$29.81121,300——
2020-05-08$26.38$29.7696,100——
2020-05-07$26.22$29.5895,300——
2020-05-06$26.10$29.44114,000——
2020-05-05$26.13$29.48103,800——
2020-05-04$25.28$28.52124,600——
2020-05-01$26.37$29.75196,100——
2020-04-30$28.49$32.14151,400——
2020-04-29$30.71$34.64210,900——
2020-04-28$30.00$33.84172,900——
2020-04-27$29.35$33.11116,800——
2020-04-24$26.97$30.4269,500——
2020-04-23$27.61$31.15134,200——
2020-04-22$26.85$30.2998,300——
2020-04-21$26.22$29.5897,500——
2020-04-20$27.84$31.40151,400——
2020-04-17$29.50$33.28102,100——
2020-04-16$27.81$31.37127,300——
2020-04-15$26.86$30.3086,900——
2020-04-14$27.96$31.5495,200——
2020-04-13$26.94$30.3962,500——
2020-04-09$27.47$30.99126,900——
2020-04-08$25.81$29.11155,700——
2020-04-07$24.73$27.9095,800——
2020-04-06$24.28$27.39171,400——
2020-04-03$22.88$25.81114,700——
2020-04-02$23.11$26.07163,900——
2020-04-01$23.52$26.53104,100——
2020-03-31$24.92$28.11167,000——
2020-03-30$24.53$27.67171,900——
2020-03-27$22.70$25.61116,700——
2020-03-26$24.22$27.32144,000——
2020-03-25$22.86$25.79172,200——
2020-03-24$23.05$26.00159,700——
2020-03-23$21.03$23.72220,600——
2020-03-20$21.39$24.13238,500——
2020-03-19$23.68$26.71207,700——
2020-03-18$25.09$28.30185,000——
2020-03-17$25.37$28.62204,000——
2020-03-16$22.08$24.91196,900——
2020-03-13$24.45$27.58296,900——
2020-03-12$21.38$24.12222,700——
2020-03-11$26.10$29.44194,100——
2020-03-10$26.94$30.39283,500——
2020-03-09$26.55$29.95174,200——
2020-03-06$28.00$31.59147,500——
2020-03-05$28.84$32.53110,100——
2020-03-04$29.59$33.3861,500——
2020-03-03$28.90$32.60103,900——
2020-03-02$29.03$32.75146,300——
2020-02-28$28.50$32.04203,300——
2020-02-27$29.74$33.44234,600——
2020-02-26$29.49$33.1697,600——
2020-02-25$29.78$33.48165,800——
2020-02-24$30.05$33.78142,300——
2020-02-21$30.38$34.1685,800——
2020-02-20$30.74$34.56118,300——
2020-02-19$30.65$34.46138,600——
2020-02-18$30.28$34.0491,200——
2020-02-14$30.11$33.8575,400——
2020-02-13$29.84$33.55104,400——
2020-02-12$30.25$34.01247,000——
2020-02-11$29.30$32.94117,800——
2020-02-10$28.50$32.04370,000——
2020-02-07$29.29$32.93957,400——
2020-02-06$36.39$40.9182,700——
2020-02-05$36.64$41.1999,700——
2020-02-04$36.15$40.6491,800——
2020-02-03$35.84$40.2978,000——
2020-01-31$35.99$40.46159,800——
2020-01-30$35.68$40.1190,100——
2020-01-29$35.72$40.1664,400——
2020-01-28$36.71$41.2746,500——
2020-01-27$36.75$41.3274,100——
2020-01-24$36.48$41.0157,200——
2020-01-23$36.67$41.23128,000——
2020-01-22$36.81$41.3862,100——
2020-01-21$36.95$41.5497,700——
2020-01-17$36.87$41.4587,800——
2020-01-16$37.00$41.60164,900——
2020-01-15$37.60$42.2756,600——
2020-01-14$37.76$42.4573,100——
2020-01-13$38.46$43.24138,900——
2020-01-10$37.39$42.0476,400——
2020-01-09$37.20$41.82143,600——
2020-01-08$37.01$41.61122,400——
2020-01-07$36.72$41.28141,800——
2020-01-06$36.35$40.8772,700——
2020-01-03$36.19$40.6997,700——
2020-01-02$35.80$40.2581,200——