NASDAQ:VMD | Historical Stock Price | VIEMED HEALTHCARE, 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
2019-08-09 to 2026-09-04
Data captured

Stock Price Chart

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

$2.58$3.57$4.92$6.79$9.37$12.932019-08-092026-08-27

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$6.20$6.2020,000——
2019-12-30$6.33$6.3314,000——
2019-12-27$6.28$6.289,000——
2019-12-26$6.34$6.342,500——
2019-12-24$6.24$6.2413,900——
2019-12-23$6.28$6.2814,300——
2019-12-20$6.32$6.3218,200——
2019-12-19$6.25$6.252,000——
2019-12-18$6.16$6.163,700——
2019-12-17$6.20$6.202,000——
2019-12-16$6.24$6.245,900——
2019-12-13$6.27$6.2713,700——
2019-12-12$6.29$6.294,900——
2019-12-11$6.44$6.4410,500——
2019-12-10$6.35$6.3514,600——
2019-12-09$6.30$6.3038,300——
2019-12-06$6.38$6.3818,700——
2019-12-05$6.13$6.135,100——
2019-12-04$6.07$6.0719,500——
2019-12-03$6.07$6.0724,300——
2019-12-02$6.39$6.3915,000——
2019-11-29$6.18$6.189,900——
2019-11-27$6.17$6.1772,700——
2019-11-26$6.13$6.138,400——
2019-11-25$6.20$6.2033,500——
2019-11-22$6.39$6.3915,200——
2019-11-21$6.06$6.0610,600——
2019-11-20$6.06$6.0641,200——
2019-11-19$6.17$6.1716,900——
2019-11-18$6.31$6.3121,900——
2019-11-15$6.60$6.609,300——
2019-11-14$6.70$6.7010,600——
2019-11-13$6.42$6.4222,900——
2019-11-12$6.79$6.7929,100——
2019-11-11$6.90$6.9017,300——
2019-11-08$7.02$7.0222,300——
2019-11-07$7.33$7.3327,300——
2019-11-06$7.59$7.5985,000——
2019-11-05$7.23$7.2381,500——
2019-11-04$7.97$7.9715,200——
2019-11-01$8.05$8.058,100——
2019-10-31$8.12$8.121,500——
2019-10-30$8.19$8.1918,300——
2019-10-29$8.24$8.2414,300——
2019-10-28$8.29$8.2921,000——
2019-10-25$8.26$8.268,300——
2019-10-24$8.26$8.2625,500——
2019-10-23$7.74$7.746,700——
2019-10-22$8.18$8.1823,400——
2019-10-21$8.53$8.5330,300——
2019-10-18$7.87$7.8757,500——
2019-10-17$7.95$7.958,000——
2019-10-16$7.95$7.9516,100——
2019-10-15$7.92$7.9214,000——
2019-10-14$7.70$7.70300——
2019-10-11$7.73$7.7347,000——
2019-10-10$7.55$7.5539,400——
2019-10-09$7.52$7.5215,400——
2019-10-08$7.29$7.2910,800——
2019-10-07$7.31$7.314,300——
2019-10-04$6.97$6.974,200——
2019-10-03$6.82$6.824,100——
2019-10-02$6.61$6.6126,400——
2019-10-01$6.85$6.8515,100——
2019-09-30$6.92$6.92400——
2019-09-27$6.94$6.947,200——
2019-09-26$6.93$6.9321,900——
2019-09-25$7.10$7.1017,900——
2019-09-24$7.00$7.0061,100——
2019-09-23$7.00$7.0071,300——
2019-09-20$6.95$6.959,300——
2019-09-19$6.63$6.6315,000——
2019-09-18$6.81$6.8123,800——
2019-09-17$6.72$6.724,100——
2019-09-16$6.85$6.8513,400——
2019-09-13$6.77$6.779,700——
2019-09-12$6.75$6.757,200——
2019-09-11$6.35$6.3519,400——
2019-09-10$6.30$6.3012,600——
2019-09-09$6.40$6.402,800——
2019-09-06$6.28$6.281,200——
2019-09-05$6.12$6.121,900——
2019-09-04$6.21$6.215,800——
2019-09-03$6.42$6.424,300——
2019-08-30$6.38$6.38400——
2019-08-29$6.39$6.3913,200——
2019-08-28$6.24$6.243,300——
2019-08-27$6.33$6.3315,300——
2019-08-26$6.25$6.2510,000——
2019-08-23$6.10$6.108,300——
2019-08-22$6.51$6.5128,300——
2019-08-21$6.50$6.507,000——
2019-08-20$6.71$6.7113,500——
2019-08-19$6.84$6.8427,500——
2019-08-16$6.93$6.9313,400——
2019-08-15$6.82$6.8214,100——
2019-08-14$7.12$7.1232,800——
2019-08-13$7.28$7.2828,600——
2019-08-12$7.01$7.019,400——
2019-08-09$7.02$7.0258,600——