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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.76$7.76475,800——
2020-12-30$7.96$7.96512,500——
2020-12-29$7.95$7.95279,500——
2020-12-28$8.13$8.13155,300——
2020-12-24$8.00$8.00118,100——
2020-12-23$8.04$8.04235,500——
2020-12-22$7.92$7.92299,200——
2020-12-21$8.17$8.17251,900——
2020-12-18$8.28$8.28356,000——
2020-12-17$8.65$8.65135,600——
2020-12-16$8.63$8.63192,200——
2020-12-15$8.95$8.95119,500——
2020-12-14$9.04$9.04198,700——
2020-12-11$8.81$8.81149,100——
2020-12-10$9.17$9.17310,200——
2020-12-09$9.14$9.14141,600——
2020-12-08$9.21$9.21179,800——
2020-12-07$9.08$9.08247,400——
2020-12-04$9.03$9.03239,900——
2020-12-03$9.30$9.30167,400——
2020-12-02$9.64$9.64172,100——
2020-12-01$9.59$9.59260,000——
2020-11-30$9.75$9.75205,200——
2020-11-27$9.51$9.51125,900——
2020-11-25$9.32$9.32168,000——
2020-11-24$9.11$9.11212,400——
2020-11-23$9.15$9.15278,900——
2020-11-20$9.16$9.16159,200——
2020-11-19$8.94$8.94133,500——
2020-11-18$8.76$8.76155,700——
2020-11-17$8.63$8.63123,400——
2020-11-16$8.69$8.69190,000——
2020-11-13$8.47$8.47115,500——
2020-11-12$8.39$8.39181,500——
2020-11-11$8.81$8.81286,700——
2020-11-10$8.66$8.66460,400——
2020-11-09$8.59$8.59305,000——
2020-11-06$9.16$9.16191,000——
2020-11-05$8.80$8.80317,800——
2020-11-04$8.55$8.55149,900——
2020-11-03$8.77$8.77177,700——
2020-11-02$8.24$8.24175,200——
2020-10-30$8.01$8.01208,500——
2020-10-29$8.33$8.33287,600——
2020-10-28$8.11$8.11445,000——
2020-10-27$8.72$8.72260,600——
2020-10-26$8.79$8.79371,600——
2020-10-23$9.52$9.52224,200——
2020-10-22$9.65$9.65389,100——
2020-10-21$9.52$9.52556,000——
2020-10-20$10.07$10.071,909,100——
2020-10-19$9.26$9.26494,600——
2020-10-16$8.87$8.87134,500——
2020-10-15$8.92$8.92136,300——
2020-10-14$8.91$8.91104,200——
2020-10-13$8.92$8.92137,500——
2020-10-12$9.15$9.1592,500——
2020-10-09$8.74$8.7499,800——
2020-10-08$8.80$8.80108,500——
2020-10-07$8.72$8.72120,000——
2020-10-06$8.44$8.44203,200——
2020-10-05$8.75$8.75123,000——
2020-10-02$8.49$8.49102,900——
2020-10-01$8.56$8.56161,400——
2020-09-30$8.64$8.64200,700——
2020-09-29$9.04$9.04142,600——
2020-09-28$8.74$8.74166,300——
2020-09-25$8.78$8.78183,500——
2020-09-24$8.36$8.36146,600——
2020-09-23$8.37$8.37244,000——
2020-09-22$8.81$8.81152,400——
2020-09-21$9.21$9.21306,100——
2020-09-18$9.47$9.47464,000——
2020-09-17$9.11$9.11181,000——
2020-09-16$9.14$9.14524,700——
2020-09-15$8.16$8.16294,800——
2020-09-14$8.72$8.72195,800——
2020-09-11$8.72$8.72255,100——
2020-09-10$8.92$8.92356,500——
2020-09-09$9.43$9.43155,800——
2020-09-08$9.62$9.62258,100——
2020-09-04$9.81$9.81374,100——
2020-09-03$10.46$10.46233,400——
2020-09-02$11.00$11.00161,700——
2020-09-01$10.88$10.88191,500——
2020-08-31$10.87$10.87159,500——
2020-08-28$10.94$10.94100,100——
2020-08-27$10.72$10.72149,400——
2020-08-26$11.08$11.08118,400——
2020-08-25$11.22$11.22106,600——
2020-08-24$10.91$10.91183,300——
2020-08-21$11.21$11.21283,900——
2020-08-20$10.82$10.82187,800——
2020-08-19$10.44$10.44188,500——
2020-08-18$10.78$10.78150,800——
2020-08-17$10.96$10.96137,900——
2020-08-14$10.42$10.42132,300——
2020-08-13$10.67$10.67174,300——
2020-08-12$10.01$10.01393,200——
2020-08-11$10.26$10.26213,100——
2020-08-10$10.40$10.40238,600——
2020-08-07$10.11$10.11234,100——
2020-08-06$10.04$10.04396,000——
2020-08-05$10.52$10.52489,500——
2020-08-04$11.16$11.16222,800——
2020-08-03$11.04$11.04181,300——
2020-07-31$10.84$10.84245,000——
2020-07-30$11.00$11.00162,300——
2020-07-29$11.02$11.02220,700——
2020-07-28$10.82$10.82220,500——
2020-07-27$10.80$10.80163,500——
2020-07-24$10.24$10.24114,700——
2020-07-23$10.38$10.38190,300——
2020-07-22$10.31$10.31329,900——
2020-07-21$10.41$10.41196,200——
2020-07-20$10.64$10.64300,200——
2020-07-17$10.39$10.39266,500——
2020-07-16$10.26$10.26212,400——
2020-07-15$10.57$10.57246,100——
2020-07-14$10.30$10.30266,200——
2020-07-13$9.67$9.67384,300——
2020-07-10$10.49$10.49679,700——
2020-07-09$10.62$10.62602,600——
2020-07-08$10.44$10.44391,400——
2020-07-07$10.21$10.21419,400——
2020-07-06$9.85$9.85780,000——
2020-07-02$9.44$9.44678,500——
2020-07-01$8.98$8.98408,600——
2020-06-30$9.60$9.60544,500——
2020-06-29$10.22$10.22512,900——
2020-06-26$10.26$10.265,235,300——
2020-06-25$10.75$10.75471,800——
2020-06-24$10.69$10.69487,500——
2020-06-23$10.81$10.811,049,800——
2020-06-22$11.68$11.681,021,100——
2020-06-19$11.29$11.291,432,300——
2020-06-18$11.21$11.211,004,100——
2020-06-17$10.48$10.48901,500——
2020-06-16$10.50$10.50878,100——
2020-06-15$9.57$9.57407,900——
2020-06-12$9.30$9.30410,200——
2020-06-11$8.79$8.79490,000——
2020-06-10$9.48$9.48378,000——
2020-06-09$9.54$9.54555,100——
2020-06-08$9.16$9.16449,200——
2020-06-05$8.63$8.63359,300——
2020-06-04$8.63$8.63236,000——
2020-06-03$8.82$8.82285,800——
2020-06-02$8.42$8.42321,900——
2020-06-01$8.77$8.77249,500——
2020-05-29$8.33$8.33208,500——
2020-05-28$8.00$8.00178,800——
2020-05-27$8.03$8.03494,900——
2020-05-26$8.48$8.48353,500——
2020-05-22$8.38$8.38343,200——
2020-05-21$7.82$7.82209,400——
2020-05-20$7.65$7.65221,300——
2020-05-19$7.78$7.78298,000——
2020-05-18$7.81$7.81446,600——
2020-05-15$7.75$7.751,452,700——
2020-05-14$7.09$7.09196,100——
2020-05-13$6.95$6.95312,800——
2020-05-12$7.02$7.02243,400——
2020-05-11$7.22$7.22222,600——
2020-05-08$7.05$7.05141,100——
2020-05-07$7.01$7.01190,800——
2020-05-06$6.78$6.78179,300——
2020-05-05$6.80$6.80646,500——
2020-05-04$6.31$6.31197,700——
2020-05-01$6.61$6.61267,500——
2020-04-30$6.49$6.49157,800——
2020-04-29$6.60$6.60233,700——
2020-04-28$6.80$6.80177,100——
2020-04-27$7.05$7.05256,600——
2020-04-24$6.65$6.65155,500——
2020-04-23$6.43$6.43314,300——
2020-04-22$6.45$6.4585,700——
2020-04-21$6.51$6.51286,900——
2020-04-20$6.74$6.74251,000——
2020-04-17$6.65$6.65190,500——
2020-04-16$6.25$6.25461,300——
2020-04-15$6.15$6.15198,600——
2020-04-14$6.17$6.17348,600——
2020-04-13$6.10$6.10647,600——
2020-04-09$5.29$5.29400,300——
2020-04-08$5.06$5.06146,100——
2020-04-07$5.20$5.20408,100——
2020-04-06$4.40$4.40239,300——
2020-04-03$4.26$4.26122,800——
2020-04-02$4.60$4.60133,200——
2020-04-01$4.47$4.47112,900——
2020-03-31$4.76$4.76226,900——
2020-03-30$4.57$4.57406,500——
2020-03-27$4.21$4.21421,300——
2020-03-26$4.23$4.23194,100——
2020-03-25$4.13$4.13447,600——
2020-03-24$4.05$4.05307,900——
2020-03-23$4.04$4.04503,300——
2020-03-20$4.67$4.671,140,800——
2020-03-19$3.71$3.71423,700——
2020-03-18$3.20$3.20715,800——
2020-03-17$3.22$3.22508,800——
2020-03-16$2.72$2.72116,400——
2020-03-13$2.90$2.90107,400——
2020-03-12$2.84$2.84361,100——
2020-03-11$3.09$3.09114,400——
2020-03-10$3.65$3.6572,000——
2020-03-09$3.51$3.51131,500——
2020-03-06$3.94$3.9486,800——
2020-03-05$4.06$4.0630,700——
2020-03-04$4.21$4.2127,400——
2020-03-03$4.00$4.00281,100——
2020-03-02$4.80$4.8043,000——
2020-02-28$5.00$5.0067,300——
2020-02-27$5.00$5.0065,900——
2020-02-26$4.81$4.8118,100——
2020-02-25$4.98$4.9859,600——
2020-02-24$5.18$5.1821,000——
2020-02-21$5.59$5.5974,600——
2020-02-20$5.73$5.7354,000——
2020-02-19$5.73$5.7311,400——
2020-02-18$5.50$5.5029,400——
2020-02-14$5.62$5.6221,400——
2020-02-13$5.61$5.6119,600——
2020-02-12$5.72$5.7224,900——
2020-02-11$5.73$5.736,400——
2020-02-10$5.42$5.428,600——
2020-02-07$5.56$5.5612,600——
2020-02-06$5.44$5.446,100——
2020-02-05$5.52$5.5121,100——
2020-02-04$5.44$5.4447,500——
2020-02-03$5.12$5.1277,700——
2020-01-31$5.25$5.2512,800——
2020-01-30$5.46$5.4615,900——
2020-01-29$5.58$5.5817,100——
2020-01-28$5.69$5.6916,400——
2020-01-27$5.38$5.3819,200——
2020-01-24$5.50$5.508,200——
2020-01-23$5.73$5.732,000——
2020-01-22$5.60$5.6039,700——
2020-01-21$5.50$5.5010,900——
2020-01-17$5.51$5.5113,500——
2020-01-16$5.70$5.7016,200——
2020-01-15$5.70$5.7019,400——
2020-01-14$5.71$5.7123,200——
2020-01-13$5.72$5.7239,600——
2020-01-10$5.83$5.837,600——
2020-01-09$5.85$5.8535,000——
2020-01-08$6.09$6.0911,800——
2020-01-07$5.85$5.8517,700——
2020-01-06$6.08$6.0871,400——
2020-01-03$6.20$6.209,400——
2020-01-02$6.29$6.2918,800——