5 DAY PERFORMANCE
+21.28%
1 MONTH PERFORMANCE
+5.88%
3 MONTH PERFORMANCE
-4.20%
6 MONTH PERFORMANCE
+34.12%
YEAR-TO-DATE PERFORMANCE
+6.87%
1 YEAR PERFORMANCE
+25.05%
Vimeo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.53 | $5.38 (-2.71%) | $5.57 | $5.35 | 1.11 M | $871.40 M |
| 03/11/2025 | $5.53 | $5.44 (-1.63%) | $5.58 | $5.34 | 1.19 M | $885.23 M |
| 03/10/2025 | $5.50 | $5.53 (0.55%) | $5.55 | $5.35 | 2.16 M | $899.88 M |
| 03/07/2025 | $5.49 | $5.64 (2.73%) | $5.68 | $5.46 | 1.28 M | $917.78 M |
| 03/06/2025 | $5.59 | $5.53 (-1.07%) | $5.77 | $5.47 | 2.19 M | $899.88 M |
| 03/05/2025 | $5.58 | $5.69 (1.97%) | $5.71 | $5.53 | 2.03 M | $925.92 M |
| 03/04/2025 | $5.55 | $5.64 (1.62%) | $5.77 | $5.43 | 3.76 M | $917.78 M |
| 03/03/2025 | $5.99 | $5.69 (-5.01%) | $6.05 | $5.66 | 2.41 M | $925.92 M |
| 02/28/2025 | $5.61 | $5.89 (4.99%) | $5.92 | $5.61 | 3.28 M | $958.46 M |
| 02/27/2025 | $5.80 | $5.68 (-2.07%) | $5.83 | $5.63 | 2.06 M | $924.29 M |
| 02/26/2025 | $5.80 | $5.77 (-0.52%) | $5.94 | $5.74 | 2.22 M | $938.93 M |
| 02/25/2025 | $5.52 | $5.79 (4.89%) | $5.86 | $5.51 | 3.53 M | $942.19 M |
| 02/24/2025 | $5.40 | $5.30 (-1.85%) | $5.47 | $5.28 | 3.03 M | $862.45 M |
| 02/21/2025 | $5.54 | $5.40 (-2.53%) | $5.54 | $5.29 | 4.57 M | $878.73 M |
| 02/20/2025 | $5.58 | $5.51 (-1.25%) | $5.85 | $5.25 | 12.25 M | $896.63 M |
| 02/19/2025 | $6.73 | $6.78 (0.74%) | $6.79 | $6.48 | 5.19 M | $1.10 B |
| 02/18/2025 | $6.70 | $6.71 (0.15%) | $6.89 | $6.64 | 2.21 M | $1.09 B |
| 02/14/2025 | $6.66 | $6.67 (0.15%) | $6.74 | $6.63 | 1.00 M | $1.09 B |
| 02/13/2025 | $6.57 | $6.63 (0.91%) | $6.71 | $6.45 | 1.07 M | $1.08 B |
| 02/12/2025 | $6.36 | $6.46 (1.57%) | $6.52 | $6.30 | 746,938 | $1.05 B |
| 02/11/2025 | $6.51 | $6.46 (-0.77%) | $6.64 | $6.45 | 891,713 | $1.05 B |
| 02/10/2025 | $6.67 | $6.60 (-1.05%) | $6.71 | $6.57 | 1.41 M | $1.07 B |
| 02/07/2025 | $6.65 | $6.58 (-1.05%) | $6.70 | $6.49 | 1.59 M | $1.07 B |
| 02/06/2025 | $6.83 | $6.63 (-2.93%) | $6.87 | $6.63 | 820,949 | $1.08 B |
| 02/05/2025 | $6.85 | $6.82 (-0.44%) | $6.90 | $6.74 | 624,167 | $1.11 B |
| 02/04/2025 | $6.65 | $6.93 (4.21%) | $6.96 | $6.65 | 957,400 | $1.13 B |
| 02/03/2025 | $6.44 | $6.64 (3.11%) | $6.77 | $6.42 | 880,367 | $1.08 B |
| 01/31/2025 | $6.84 | $6.71 (-1.9%) | $6.96 | $6.69 | 992,300 | $1.09 B |
| 01/30/2025 | $6.74 | $6.81 (1.04%) | $6.88 | $6.71 | 867,000 | $1.11 B |
| 01/29/2025 | $6.86 | $6.65 (-3.06%) | $6.90 | $6.60 | 1.40 M | $1.08 B |
| 01/28/2025 | $6.74 | $6.87 (1.93%) | $7.14 | $6.63 | 1.86 M | $1.12 B |
| 01/27/2025 | $6.30 | $6.70 (6.35%) | $6.75 | $6.30 | 1.63 M | $1.09 B |
| 01/24/2025 | $6.39 | $6.52 (2.03%) | $6.59 | $6.34 | 884,900 | $1.06 B |
| 01/23/2025 | $6.11 | $6.37 (4.26%) | $6.38 | $6.11 | 1.61 M | $1.04 B |
| 01/22/2025 | $6.35 | $6.25 (-1.57%) | $6.40 | $6.25 | 991,952 | $1.02 B |
| 01/21/2025 | $6.35 | $6.35 (0%) | $6.44 | $6.27 | 1.25 M | $1.03 B |
| 01/17/2025 | $6.41 | $6.26 (-2.34%) | $6.43 | $6.25 | 810,834 | $1.02 B |
| 01/16/2025 | $6.37 | $6.26 (-1.73%) | $6.37 | $6.22 | 737,700 | $1.02 B |
| 01/15/2025 | $6.18 | $6.37 (3.07%) | $6.45 | $6.18 | 1.31 M | $1.04 B |
| 01/14/2025 | $6.16 | $6.10 (-0.97%) | $6.25 | $6.05 | 1.40 M | $992.38 M |
| 01/13/2025 | $5.99 | $6.10 (1.84%) | $6.14 | $5.91 | 935,626 | $992.38 M |
| 01/10/2025 | $6.32 | $6.08 (-3.8%) | $6.32 | $6.08 | 1.01 M | $989.13 M |
| 01/08/2025 | $6.36 | $6.42 (0.94%) | $6.59 | $6.30 | 1.72 M | $1.04 B |
| 01/07/2025 | $6.84 | $6.41 (-6.29%) | $6.95 | $6.34 | 2.69 M | $1.04 B |
| 01/06/2025 | $6.71 | $6.84 (1.94%) | $6.89 | $6.70 | 1.42 M | $1.11 B |
| 01/03/2025 | $6.52 | $6.65 (1.99%) | $6.69 | $6.46 | 850,988 | $1.08 B |
| 01/02/2025 | $6.46 | $6.48 (0.31%) | $6.62 | $6.43 | 924,025 | $1.05 B |
| 12/31/2024 | $6.54 | $6.40 (-2.14%) | $6.56 | $6.40 | 1.63 M | $1.04 B |
| 12/30/2024 | $6.53 | $6.53 (0%) | $6.62 | $6.41 | 1.43 M | $1.06 B |
| 12/27/2024 | $6.97 | $6.66 (-4.45%) | $7.01 | $6.63 | 1.63 M | $1.08 B |
| 12/26/2024 | $6.95 | $6.98 (0.43%) | $7.05 | $6.86 | 908,769 | $1.14 B |
| 12/24/2024 | $6.88 | $6.96 (1.16%) | $7.01 | $6.75 | 829,812 | $1.13 B |
| 12/23/2024 | $6.72 | $6.82 (1.49%) | $7.09 | $6.67 | 2.12 M | $1.11 B |
| 12/20/2024 | $6.28 | $6.72 (7.01%) | $6.75 | $6.22 | 3.72 M | $1.09 B |
| 12/19/2024 | $6.53 | $6.45 (-1.23%) | $6.69 | $6.43 | 1.46 M | $1.05 B |
| 12/18/2024 | $6.90 | $6.46 (-6.38%) | $6.93 | $6.38 | 1.74 M | $1.05 B |
| 12/17/2024 | $6.92 | $6.89 (-0.43%) | $7.06 | $6.86 | 1.19 M | $1.12 B |
| 12/16/2024 | $6.88 | $6.98 (1.45%) | $7.00 | $6.77 | 1.05 M | $1.14 B |
| 12/13/2024 | $7.14 | $6.84 (-4.2%) | $7.17 | $6.81 | 1.37 M | $1.11 B |
| 12/12/2024 | $7.26 | $7.14 (-1.65%) | $7.38 | $7.10 | 1.53 M | $1.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
