Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Vimeo Inc (VMEO) Historical Prices: Free Download & Interactive Data Table 2025

VMEO Historical Prices

Summary

Key Stock Metrics

3.64

(August 1, 2025)

52-Week Low

7.90

(December 10, 2024)

52-Week High

58.00

(May 20, 2021)

All-Time High

7.74

(September 26, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-05-19 55.00 55.00 55.00 55.00 200
2021-05-20 57.00 58.00 57.00 58.00 1044
2021-05-21 55.00 57.00 54.40 57.00 10164
2021-05-24 57.00 57.00 52.08 52.08 39750
2021-05-25 47.15 47.85 40.38 45.39 9389586
2021-05-26 45.00 46.58 42.85 43.86 5757430
2021-05-27 42.85 43.58 40.00 40.00 7383395
2021-05-28 40.00 42.96 38.00 42.00 5182001
2021-06-01 41.12 43.45 40.72 42.84 3913148
2021-06-02 44.08 44.08 40.22 40.81 2701370
2021-06-03 41.21 44.07 40.02 42.94 2031956
2021-06-04 42.88 46.31 42.88 44.55 2290251
2021-06-07 44.41 46.00 43.59 44.96 1592198
2021-06-08 45.20 46.44 43.64 46.12 1288268
2021-06-09 46.40 47.12 45.29 45.29 1103327
2021-06-10 45.13 45.60 44.01 44.87 1118366
2021-06-11 44.90 45.50 43.25 44.06 904910
2021-06-14 44.01 45.52 43.76 45.47 1138966
2021-06-15 44.76 45.50 43.26 43.37 1009821
2021-06-16 42.90 44.00 42.32 42.70 1249347
2021-06-17 42.70 44.97 42.37 44.71 1402796
2021-06-18 44.10 44.70 42.66 43.27 3305950
2021-06-21 43.50 44.23 42.70 43.55 969504
2021-06-22 43.88 43.88 42.70 42.88 1231200
2021-06-23 43.00 43.48 41.60 43.09 1129412
2021-06-24 43.10 45.69 43.00 45.36 1161390
2021-06-25 45.30 49.51 44.41 49.00 3643449
2021-06-28 49.10 49.50 46.36 47.69 1575522
2021-06-29 48.00 49.93 47.81 49.49 1373220
2021-06-30 49.19 49.38 48.30 49.00 582908
2021-07-01 49.08 51.37 49.00 50.81 1322357
2021-07-02 50.77 50.77 48.81 49.69 694911
2021-07-06 49.32 51.26 49.00 51.07 715669
2021-07-07 51.57 52.06 50.56 51.67 1198775
2021-07-08 50.35 50.90 48.61 49.87 1193957
2021-07-09 49.58 50.66 49.58 50.52 776178
2021-07-12 50.52 51.63 49.08 49.87 1094894
2021-07-13 49.10 49.20 46.70 47.04 2512235
2021-07-14 47.08 48.88 46.85 48.65 1472461
2021-07-15 48.63 48.65 46.36 46.92 901034
2021-07-16 46.92 47.73 44.94 45.06 873902
2021-07-19 44.05 44.72 42.83 43.23 1130110
2021-07-20 43.38 45.62 42.90 44.84 951043
2021-07-21 44.40 44.81 42.88 44.00 728310
2021-07-22 43.64 44.39 43.20 43.76 447975
2021-07-23 43.42 44.59 43.26 44.17 897146
2021-07-26 43.84 46.30 43.69 45.03 945179
2021-07-27 45.03 45.24 42.83 44.89 883468
2021-07-28 44.86 47.17 44.85 46.23 459802
2021-07-29 46.51 47.50 45.94 46.18 592025
2021-07-30 45.95 46.89 44.74 44.80 560992
2021-08-02 45.00 45.25 44.00 44.72 600586
2021-08-03 44.58 44.58 43.31 44.07 309251
2021-08-04 43.76 45.88 43.76 45.68 653345
2021-08-05 45.61 45.78 44.11 45.10 803500
2021-08-06 43.00 43.11 36.46 37.27 6655667
2021-08-09 36.76 37.55 34.85 35.15 3210013
2021-08-10 35.40 35.66 34.00 34.85 1655718
2021-08-11 34.66 34.85 33.06 33.20 1810220
2021-08-12 33.19 34.45 32.83 33.78 1112223
2021-08-13 33.51 33.82 32.58 32.61 715354
2021-08-16 31.95 32.28 30.14 30.60 3028499
2021-08-17 30.28 30.47 29.17 29.51 1098068
2021-08-18 29.68 31.70 29.31 31.05 1773447
2021-08-19 30.89 30.97 29.89 30.38 1744307
2021-08-20 31.29 33.35 30.60 33.16 2645890
2021-08-23 33.43 36.31 33.31 35.87 2906008
2021-08-24 36.30 36.87 34.68 35.91 1805680
2021-08-25 35.71 36.76 35.27 36.24 696382
2021-08-26 35.86 37.18 35.86 37.00 574395
2021-08-27 37.00 38.60 37.00 37.81 932783
2021-08-30 37.81 39.30 37.66 38.09 997966
2021-08-31 38.20 38.63 37.41 38.12 2000319
2021-09-01 38.10 39.38 37.28 39.20 836420
2021-09-02 39.00 40.11 38.83 39.85 682465
2021-09-03 39.83 41.27 39.61 40.10 594917
2021-09-07 40.13 40.50 39.00 39.71 554365
2021-09-08 39.77 39.77 38.46 38.82 437577
2021-09-09 38.62 39.39 38.51 39.29 436631
2021-09-10 40.10 40.89 39.18 39.44 1192681
2021-09-13 39.47 39.77 37.63 37.91 1166783
2021-09-14 37.78 38.43 33.91 34.06 2320580
2021-09-15 34.10 34.66 33.40 34.26 2197466
2021-09-16 34.27 35.46 33.65 34.89 1549714
2021-09-17 34.63 34.64 32.92 33.12 2744350
2021-09-20 31.96 33.08 31.25 32.19 1799318
2021-09-21 32.50 33.23 32.06 32.39 1608701
2021-09-22 33.24 34.16 32.52 32.91 1459568
2021-09-23 33.43 33.43 32.23 32.98 1570591
2021-09-24 32.63 33.09 31.70 33.00 1216615
2021-09-27 32.78 33.42 32.31 32.32 1261244
2021-09-28 31.70 31.85 30.20 30.72 1695019
2021-09-29 31.05 31.16 29.56 29.70 852401
2021-09-30 29.91 29.93 28.77 29.37 1225845
2021-10-01 29.65 31.40 28.92 30.24 2045441
2021-10-04 29.98 30.14 28.47 29.23 2279653
2021-10-05 29.40 30.62 28.47 28.57 1109353
2021-10-06 28.13 28.69 27.81 28.16 1138336
2021-10-07 28.99 29.50 28.60 28.67 875780
2021-10-08 28.54 28.56 27.04 27.10 995274
2021-10-11 26.92 27.14 26.55 26.75 739132
2021-10-12 26.74 26.81 26.22 26.76 1190284
2021-10-13 29.46 30.76 29.25 30.41 3414807
2021-10-14 30.53 32.72 30.41 32.32 1732704
2021-10-15 32.50 33.69 31.87 33.41 1284278
2021-10-18 33.05 33.94 32.81 33.75 817750
2021-10-19 33.84 35.49 33.57 34.95 1561881
2021-10-20 35.13 35.62 33.41 33.54 870552
2021-10-21 34.11 34.11 32.83 33.40 1027779
2021-10-22 33.27 33.44 32.64 33.02 369417
2021-10-25 33.08 35.01 33.03 34.77 909212
2021-10-26 35.14 35.37 33.89 34.19 608686
2021-10-27 34.01 34.99 32.91 32.94 656010
2021-10-28 33.00 33.76 32.60 33.45 637474
2021-10-29 33.08 34.93 33.08 33.73 823057
2021-11-01 33.80 35.00 33.66 34.44 811719
2021-11-02 33.99 34.87 33.98 34.21 601886
2021-11-03 34.02 35.23 33.83 35.02 1139211
2021-11-04 26.81 27.83 23.85 24.49 12133973
2021-11-05 24.91 25.05 22.85 23.35 5635146
2021-11-08 23.50 24.60 22.66 24.33 3568844
2021-11-09 24.50 25.02 23.77 24.33 2825772
2021-11-10 24.01 24.89 23.72 23.94 1444497
2021-11-11 24.18 24.65 23.92 24.25 2786021
2021-11-12 24.43 25.04 22.89 22.89 3925490
2021-11-15 23.15 24.07 22.82 22.91 1290959
2021-11-16 22.90 22.90 22.25 22.42 1619797
2021-11-17 22.24 22.75 22.23 22.43 2979097
2021-11-18 22.51 22.55 20.73 20.77 1576129
2021-11-19 20.81 21.45 20.45 20.49 1808822
2021-11-22 20.55 20.60 19.08 20.32 3854645
2021-11-23 20.12 20.35 19.07 19.67 1660319
2021-11-24 19.64 20.49 19.14 20.06 1159256
2021-11-26 19.95 20.39 19.45 19.67 638847
2021-11-29 19.78 20.20 19.15 19.89 1102123
2021-11-30 19.66 19.90 18.78 19.31 2580963
2021-12-01 19.56 19.86 18.13 18.15 1573282
2021-12-02 18.50 18.68 17.84 18.41 1755175
2021-12-03 18.41 18.78 17.56 18.47 3870284
2021-12-06 18.46 19.25 18.00 18.30 2490591
2021-12-07 18.69 19.76 18.49 19.17 2395648
2021-12-08 18.99 19.49 18.50 19.00 1731247
2021-12-09 18.94 19.34 18.44 18.59 2032241
2021-12-10 18.45 18.83 17.69 18.02 1938193
2021-12-13 17.97 18.52 17.41 17.53 1911942
2021-12-14 17.22 18.25 17.10 17.54 1788019
2021-12-15 17.40 18.12 17.15 17.98 3363881
2021-12-16 18.00 18.57 17.51 18.00 3985742
2021-12-17 17.92 18.36 17.19 18.24 6218825
2021-12-20 18.00 18.09 17.52 17.99 4467143
2021-12-21 18.17 18.74 17.94 18.55 3480698
2021-12-22 18.49 19.00 18.30 18.50 1220172
2021-12-23 18.39 18.76 18.30 18.42 1264367
2021-12-27 18.48 18.70 18.03 18.16 1332439
2021-12-28 18.16 18.28 17.72 17.85 1415156
2021-12-29 17.94 17.99 17.46 17.73 1119727
2021-12-30 17.67 18.54 17.57 17.86 1515883
2021-12-31 18.00 18.18 17.60 17.96 1435935
2022-01-03 18.13 18.37 17.52 17.89 3118324
2022-01-04 17.75 17.85 16.40 16.64 2616659
2022-01-05 16.49 16.79 15.34 15.40 2555428
2022-01-06 15.26 15.88 15.16 15.59 2119076
2022-01-07 15.50 16.15 15.42 15.63 2038231
2022-01-10 15.32 15.73 14.87 15.71 2301933
2022-01-11 15.64 16.37 15.48 16.23 1215407
2022-01-12 16.30 16.80 16.04 16.11 1301021
2022-01-13 16.19 16.32 15.12 15.15 1265082
2022-01-14 14.96 15.23 14.34 14.69 1568602
2022-01-18 14.32 14.71 13.90 13.99 1686907
2022-01-19 14.09 16.34 14.09 14.58 3839928
2022-01-20 14.87 15.75 14.51 14.56 2061469
2022-01-21 14.34 14.59 13.78 13.83 1724868
2022-01-24 13.47 13.75 12.60 13.69 2417466
2022-01-25 13.24 13.66 12.88 13.40 2704042
2022-01-26 13.90 14.40 13.09 13.23 2677693
2022-01-27 13.42 13.81 12.68 12.78 1249425
2022-01-28 12.74 13.24 12.35 13.00 951121
2022-01-31 13.13 14.84 13.10 14.65 3691907
2022-02-01 14.02 15.52 14.02 15.18 3669977
2022-02-02 15.27 15.48 14.56 14.60 1637970
2022-02-03 14.00 14.37 13.34 13.40 935290
2022-02-04 13.38 13.85 13.14 13.63 1340386
2022-02-07 13.83 14.12 13.44 13.45 823184
2022-02-08 13.32 13.65 13.05 13.22 1324027
2022-02-09 13.55 14.12 13.51 13.84 4680748
2022-02-10 9.41 11.45 9.20 11.24 12467291
2022-02-11 11.07 13.14 11.06 12.95 8663928
2022-02-14 12.90 13.54 12.86 13.13 4740259
2022-02-15 13.46 13.77 12.95 13.20 2758250
2022-02-16 13.02 13.30 12.41 12.87 2162902
2022-02-17 12.75 12.95 12.39 12.70 2407680
2022-02-18 12.59 12.72 12.08 12.63 5823706
2022-02-22 12.49 12.90 12.23 12.54 1696149
2022-02-23 12.68 12.68 11.56 11.92 3327991
2022-02-24 11.22 12.64 11.22 12.62 3957468
2022-02-25 12.67 12.86 12.32 12.80 1016613
2022-02-28 12.73 13.13 12.63 12.99 1285102
2022-03-01 13.03 13.25 12.74 12.91 1131879
2022-03-02 12.90 12.90 12.30 12.49 1453959
2022-03-03 12.59 12.68 11.98 12.13 1939478
2022-03-04 11.95 12.40 11.70 11.85 1500955
2022-03-07 11.94 12.15 11.75 11.86 2338828
2022-03-08 11.71 12.93 11.40 12.29 4017860
2022-03-09 12.51 13.07 12.33 12.98 1732818
2022-03-10 12.62 12.74 11.86 12.22 2429566
2022-03-11 12.32 12.42 11.09 11.14 2109262
2022-03-14 11.00 11.04 10.18 10.24 1406797
2022-03-15 10.32 11.05 10.14 11.01 2244101
2022-03-16 11.40 12.31 11.30 11.89 1972369
2022-03-17 11.79 12.53 11.63 12.47 1134376
2022-03-18 12.28 12.92 12.19 12.77 1681276
2022-03-21 12.78 12.99 12.29 12.56 912393
2022-03-22 12.58 13.24 12.50 12.95 1159435
2022-03-23 12.82 13.23 12.49 12.54 1353636
2022-03-24 12.56 12.84 12.41 12.68 1443565
2022-03-25 12.74 12.74 11.87 12.02 870431
2022-03-28 12.09 12.53 11.94 12.36 856130
2022-03-29 12.61 13.06 12.51 12.63 980493
2022-03-30 12.51 12.82 12.23 12.23 947137
2022-03-31 12.29 12.49 11.84 11.88 1096454
2022-04-01 12.00 12.28 11.81 12.01 909847
2022-04-04 12.12 12.97 12.12 12.79 1105337
2022-04-05 12.78 12.78 12.04 12.16 5780319
2022-04-06 11.99 12.02 11.19 11.44 1297521
2022-04-07 11.35 11.58 10.95 11.21 1192579
2022-04-08 10.99 11.33 10.76 10.93 1172288
2022-04-11 10.76 10.92 10.43 10.76 3248831
2022-04-12 11.05 11.24 10.67 10.82 1699018
2022-04-13 10.83 11.47 10.57 11.38 1186453
2022-04-14 11.45 11.45 10.94 11.20 1701185
2022-04-18 11.13 11.20 10.55 10.77 1667812
2022-04-19 10.65 11.37 10.46 11.30 1559842
2022-04-20 11.28 11.33 10.38 10.57 2060750
2022-04-21 10.73 10.98 9.74 9.87 1637457
2022-04-22 9.82 10.07 9.68 9.87 1231504
2022-04-25 9.83 10.57 9.78 10.54 1211728
2022-04-26 10.47 10.53 10.06 10.29 1654274
2022-04-27 10.20 10.65 10.03 10.32 950967
2022-04-28 10.45 10.77 10.01 10.71 1224566
2022-04-29 10.67 10.94 10.16 10.19 904098
2022-05-02 10.06 10.71 9.86 10.62 1737672
2022-05-03 10.58 10.94 10.44 10.79 762082
2022-05-04 10.51 11.23 10.26 11.04 1607108
2022-05-05 9.19 10.43 9.15 10.37 3465011
2022-05-06 9.75 10.76 9.42 10.01 2340123
2022-05-09 9.70 9.95 9.22 9.27 1988115
2022-05-10 9.57 9.72 8.10 8.15 2603929
2022-05-11 8.01 8.44 7.86 8.07 2526352
2022-05-12 7.85 8.60 7.68 8.26 2444647
2022-05-13 8.69 9.08 8.53 8.79 2315057
2022-05-16 8.76 9.20 8.62 8.84 1674619
2022-05-17 9.04 9.30 8.79 9.15 1853132
2022-05-18 8.88 9.17 8.66 8.78 1327173
2022-05-19 8.73 9.14 8.73 8.97 2594757
2022-05-20 9.19 9.29 8.71 8.94 1703964
2022-05-23 9.03 9.03 8.36 8.69 1337022
2022-05-24 8.45 8.56 8.02 8.24 2156097
2022-05-25 8.19 8.49 8.07 8.30 1827256
2022-05-26 8.32 8.74 8.21 8.65 1385280
2022-05-27 8.79 9.15 8.59 8.93 1041285
2022-05-31 9.00 9.10 8.56 8.69 1479126
2022-06-01 8.71 8.86 8.31 8.32 1760754
2022-06-02 8.32 8.85 8.17 8.78 2421201
2022-06-03 8.57 8.65 8.20 8.42 1891678
2022-06-06 8.67 8.74 8.26 8.45 1955378
2022-06-07 8.36 8.47 8.04 8.25 2490225
2022-06-08 8.30 8.72 8.25 8.38 1753966
2022-06-09 8.27 8.36 7.65 7.70 1690011
2022-06-10 7.51 7.58 6.94 6.94 2065165
2022-06-13 6.64 6.87 6.36 6.40 2727919
2022-06-14 6.49 6.63 6.28 6.45 2074083
2022-06-15 6.64 7.11 6.61 6.91 3479863
2022-06-16 6.66 6.88 6.42 6.54 1812571
2022-06-17 6.54 6.85 6.49 6.73 2761405
2022-06-21 6.83 7.28 6.76 6.80 1806072
2022-06-22 6.68 6.91 6.49 6.69 1434659
2022-06-23 6.77 7.22 6.77 7.02 2149963
2022-06-24 7.08 7.38 6.91 6.95 16381707
2022-06-27 6.99 7.22 6.84 6.94 2429820
2022-06-28 6.99 7.05 6.61 6.67 1990393
2022-06-29 6.61 6.63 6.24 6.29 1984102
2022-06-30 6.18 6.39 5.83 6.02 2503025
2022-07-01 6.06 6.32 6.00 6.23 1917643
2022-07-05 6.09 6.11 5.69 6.05 3598873
2022-07-06 6.05 6.31 5.98 6.12 3393087
2022-07-07 6.14 6.79 6.10 6.75 2603703
2022-07-08 6.61 6.78 6.41 6.67 1627754
2022-07-11 6.57 6.66 6.00 6.03 1336545
2022-07-12 6.06 6.13 5.78 5.92 1678070
2022-07-13 5.76 5.91 5.53 5.77 1676952
2022-07-14 5.77 5.94 5.53 5.58 2019631
2022-07-15 5.75 6.04 5.52 5.99 2057717
2022-07-18 6.17 6.45 6.11 6.14 1576265
2022-07-19 6.20 6.22 5.91 6.19 1373191
2022-07-20 6.25 6.53 6.19 6.36 1641086
2022-07-21 6.30 6.55 6.28 6.43 1846638
2022-07-22 6.47 6.47 5.83 5.98 2014776
2022-07-25 5.99 6.05 5.83 6.04 1724355
2022-07-26 5.96 5.96 5.65 5.72 1770036
2022-07-27 5.89 5.96 5.70 5.80 2181770
2022-07-28 5.78 5.94 5.64 5.67 1680635
2022-07-29 5.64 5.78 5.50 5.56 1718398
2022-08-01 5.50 5.74 5.33 5.72 3271619
2022-08-02 5.63 6.42 5.56 6.42 2381013
2022-08-03 6.47 6.90 6.38 6.81 1600612
2022-08-04 6.81 7.34 6.69 6.83 1589659
2022-08-05 6.60 6.97 6.49 6.73 1538223
2022-08-08 6.77 7.26 6.77 7.21 1761293
2022-08-09 7.09 7.16 6.67 6.94 1699426
2022-08-10 7.24 7.38 7.09 7.32 1302772
2022-08-11 7.44 7.74 7.26 7.29 1115754
2022-08-12 7.42 7.52 7.29 7.41 981769
2022-08-15 7.40 7.61 7.29 7.38 1044346
2022-08-16 7.36 7.49 7.17 7.36 954068
2022-08-17 7.37 7.37 7.00 7.05 1200192
2022-08-18 7.01 7.19 6.80 7.07 907082
2022-08-19 6.91 6.95 6.48 6.58 1896258
2022-08-22 6.44 6.55 6.26 6.35 1084874
2022-08-23 6.36 6.46 6.17 6.22 907067
2022-08-24 6.27 6.47 6.22 6.24 575153
2022-08-25 6.33 6.38 6.17 6.32 605837
2022-08-26 6.32 6.32 5.86 5.90 1080355
2022-08-29 5.84 6.08 5.82 5.85 1212602
2022-08-30 5.91 6.02 5.82 5.95 962362
2022-08-31 6.03 6.11 5.86 5.92 1276857
2022-09-01 5.80 5.97 5.47 5.70 1063218
2022-09-02 5.78 5.94 5.57 5.73 927538
2022-09-06 5.77 5.77 5.60 5.71 1282876
2022-09-07 5.69 5.88 5.67 5.86 1159283
2022-09-08 5.74 5.87 5.63 5.80 1019412
2022-09-09 5.88 6.06 5.85 5.88 1710953
2022-09-12 5.91 6.02 5.74 5.77 4154302
2022-09-13 5.51 5.65 5.36 5.43 1759751
2022-09-14 5.41 5.41 5.01 5.08 2395008
2022-09-15 5.03 5.32 4.92 5.10 2334618
2022-09-16 4.99 5.00 4.81 4.90 4837695
2022-09-19 4.81 4.98 4.75 4.97 1906037
2022-09-20 4.89 4.92 4.58 4.66 2345199
2022-09-21 4.68 4.72 4.50 4.54 1870256
2022-09-22 4.45 4.58 4.27 4.34 1699869
2022-09-23 4.26 4.39 4.23 4.39 2247302
2022-09-26 4.39 4.59 4.28 4.32 1479493
2022-09-27 4.39 4.47 3.86 3.91 7096713
2022-09-28 3.94 4.32 3.94 4.27 4718154
2022-09-29 4.22 4.22 3.96 4.14 2098997
2022-09-30 4.19 4.25 3.97 4.00 2319074
2022-10-03 4.08 4.13 3.91 4.12 2156648
2022-10-04 4.28 4.38 4.20 4.35 1786029
2022-10-05 4.28 4.38 4.11 4.32 1151488
2022-10-06 4.27 4.42 4.19 4.22 841619
2022-10-07 4.15 4.19 3.94 3.98 1520855
2022-10-10 3.98 4.10 3.89 4.07 1561008
2022-10-11 4.04 4.10 3.91 3.95 2209567
2022-10-12 4.07 4.07 3.77 3.79 2528755
2022-10-13 3.68 3.91 3.59 3.83 1722376
2022-10-14 3.86 3.89 3.66 3.71 1387277
2022-10-17 3.77 4.04 3.72 3.83 1893858
2022-10-18 3.96 4.07 3.77 3.83 1332822
2022-10-19 3.78 3.79 3.55 3.64 1724899
2022-10-20 3.68 3.90 3.54 3.62 3836038
2022-10-21 3.61 3.75 3.40 3.69 3486535
2022-10-24 3.71 3.71 3.39 3.65 2455505
2022-10-25 3.66 3.94 3.66 3.86 2818758
2022-10-26 3.82 3.90 3.64 3.74 2490212
2022-10-27 3.78 3.78 3.47 3.55 6710121
2022-10-28 3.59 3.71 3.52 3.67 2529040
2022-10-31 3.63 3.81 3.63 3.80 3001614
2022-11-01 3.88 3.98 3.68 3.70 2481252
2022-11-02 3.68 3.70 3.34 3.34 2854430
2022-11-03 3.87 4.35 3.80 3.91 10443010
2022-11-04 4.01 4.29 3.74 3.88 3878224
2022-11-07 3.94 4.13 3.85 4.09 2741752
2022-11-08 4.12 4.13 3.86 4.08 2728805
2022-11-09 3.99 4.03 3.82 3.85 1751094
2022-11-10 4.13 4.38 4.13 4.24 2333046
2022-11-11 4.24 4.53 4.21 4.51 3151220
2022-11-14 4.50 4.55 4.41 4.46 2135328
2022-11-15 4.60 4.72 4.56 4.62 1813693
2022-11-16 4.58 4.70 4.33 4.39 2171008
2022-11-17 4.29 4.39 4.20 4.27 2862431
2022-11-18 4.38 4.38 4.16 4.22 1767315
2022-11-21 4.18 4.18 3.77 3.96 1678285
2022-11-22 3.95 4.25 3.86 4.19 1845569
2022-11-23 4.17 4.28 4.08 4.15 1072269
2022-11-25 4.15 4.23 4.01 4.13 439184
2022-11-28 4.04 4.17 3.92 3.94 1429438
2022-11-29 3.93 3.98 3.80 3.87 1769013
2022-11-30 3.90 4.28 3.83 4.28 2893881
2022-12-01 4.29 4.48 4.25 4.39 1800851
2022-12-02 4.28 4.37 4.21 4.32 1028894
2022-12-05 4.30 4.40 4.14 4.17 1230900
2022-12-06 4.15 4.16 3.76 3.81 2830098
2022-12-07 3.85 3.85 3.68 3.69 1367422
2022-12-08 3.71 3.86 3.62 3.77 991534
2022-12-09 3.73 3.88 3.63 3.76 1141475
2022-12-12 3.72 3.77 3.60 3.67 1644801
2022-12-13 3.93 4.09 3.78 3.86 2133884
2022-12-14 3.84 3.93 3.74 3.84 1684576
2022-12-15 3.76 3.81 3.47 3.51 1804822
2022-12-16 3.47 3.54 3.40 3.46 2873308
2022-12-19 3.47 3.55 3.41 3.52 2996044
2022-12-20 3.48 3.65 3.29 3.61 2350772
2022-12-21 3.60 3.60 3.37 3.38 1935215
2022-12-22 3.31 3.31 3.15 3.25 1719351
2022-12-23 3.34 3.34 3.15 3.19 887043
2022-12-27 3.16 3.25 3.07 3.14 1654736
2022-12-28 3.18 3.21 3.11 3.14 2210469
2022-12-29 3.20 3.31 3.15 3.30 1908033
2022-12-30 3.23 3.44 3.23 3.43 1965393
2023-01-03 3.46 3.61 3.38 3.48 1994344
2023-01-04 3.57 3.70 3.56 3.62 1842636
2023-01-05 3.56 3.73 3.43 3.72 2387132
2023-01-06 3.75 3.75 3.62 3.71 1557171
2023-01-09 3.76 3.99 3.75 3.77 1716745
2023-01-10 3.77 3.80 3.65 3.78 1434297
2023-01-11 3.78 3.91 3.75 3.81 979922
2023-01-12 3.81 3.85 3.69 3.81 1005773
2023-01-13 3.77 3.87 3.75 3.83 930198
2023-01-17 3.83 3.84 3.71 3.72 912102
2023-01-18 3.78 3.99 3.72 3.77 1436995
2023-01-19 3.73 3.86 3.68 3.84 1439787
2023-01-20 3.87 3.94 3.74 3.91 1335502
2023-01-23 3.82 4.26 3.82 4.25 1730223
2023-01-24 4.23 4.43 4.20 4.25 3375990
2023-01-25 4.21 4.21 4.02 4.19 1543850
2023-01-26 4.21 4.50 4.21 4.45 2094452
2023-01-27 4.42 4.46 4.32 4.39 1330823
2023-01-30 4.34 4.34 4.13 4.26 1272921
2023-01-31 4.29 4.63 4.23 4.54 1702530
2023-02-01 4.55 4.77 4.27 4.70 2223915
2023-02-02 4.85 5.19 4.78 4.97 3071833
2023-02-03 4.81 4.98 4.74 4.82 2010483
2023-02-06 4.75 4.85 4.47 4.53 2436484
2023-02-07 4.54 4.65 4.33 4.61 1874844
2023-02-08 4.59 4.62 4.48 4.51 1474780
2023-02-09 4.65 4.68 4.36 4.36 1743456
2023-02-10 4.35 4.43 4.20 4.21 1214620
2023-02-13 4.23 4.32 4.17 4.26 1907922
2023-02-14 4.21 4.30 4.05 4.22 2803888
2023-02-15 4.22 4.50 4.22 4.46 2010378
2023-02-16 4.32 4.44 4.17 4.25 1426103
2023-02-17 4.20 4.22 4.00 4.10 3317100
2023-02-21 4.02 4.06 3.94 3.96 2037836
2023-02-22 3.90 3.99 3.82 3.85 1854502
2023-02-23 3.92 3.92 3.76 3.81 1395281
2023-02-24 3.72 3.73 3.59 3.62 2428261
2023-02-27 3.73 3.73 3.55 3.58 1698177
2023-02-28 3.84 3.94 3.60 3.83 3840159
2023-03-01 3.81 3.88 3.71 3.79 2934745
2023-03-02 3.72 3.76 3.61 3.67 1702236
2023-03-03 3.84 4.01 3.78 3.92 2454392
2023-03-06 3.92 4.01 3.76 3.84 2262065
2023-03-07 3.81 3.93 3.72 3.88 2114716
2023-03-08 3.89 3.89 3.74 3.76 1190714
2023-03-09 3.74 3.82 3.52 3.53 1682804
2023-03-10 3.51 3.54 3.35 3.43 1822415
2023-03-13 3.35 3.52 3.30 3.47 2210079
2023-03-14 3.54 3.60 3.47 3.51 1879345
2023-03-15 3.41 3.59 3.37 3.58 2289554
2023-03-16 3.52 3.61 3.38 3.56 2029979
2023-03-17 3.56 3.63 3.45 3.50 3115701
2023-03-20 3.54 3.59 3.44 3.46 2033387
2023-03-21 3.52 3.63 3.49 3.57 1461036
2023-03-22 3.61 3.62 3.47 3.48 1898119
2023-03-23 3.48 3.65 3.48 3.58 1238269
2023-03-24 3.56 3.64 3.54 3.57 1375855
2023-03-27 3.64 3.67 3.55 3.65 4668500
2023-03-28 3.65 3.66 3.49 3.57 3633279
2023-03-29 3.61 3.67 3.55 3.62 1942871
2023-03-30 3.62 3.70 3.60 3.64 864129
2023-03-31 3.71 3.87 3.65 3.83 1329437
2023-04-03 3.79 3.86 3.70 3.79 1027806
2023-04-04 3.79 3.79 3.65 3.70 1130767
2023-04-05 3.66 3.66 3.51 3.58 1130499
2023-04-06 3.55 3.73 3.50 3.70 1286926
2023-04-10 3.65 3.68 3.57 3.61 855827
2023-04-11 3.65 3.68 3.62 3.63 927627
2023-04-12 3.63 3.71 3.50 3.56 1565194
2023-04-13 3.59 3.73 3.58 3.60 808575
2023-04-14 3.58 3.62 3.41 3.47 958511
2023-04-17 3.47 3.55 3.42 3.50 1023016
2023-04-18 3.53 3.60 3.40 3.42 1479296
2023-04-19 3.40 3.48 3.38 3.44 1079352
2023-04-20 3.41 3.44 3.36 3.39 1135204
2023-04-21 3.38 3.40 3.35 3.39 1113358
2023-04-24 3.37 3.39 3.30 3.37 937872
2023-04-25 3.32 3.33 3.21 3.29 1504307
2023-04-26 3.28 3.32 3.24 3.28 1261090
2023-04-27 3.31 3.34 3.20 3.32 1118588
2023-04-28 3.30 3.30 3.23 3.29 965828
2023-05-01 3.29 3.33 3.24 3.31 1149655
2023-05-02 3.30 3.32 3.12 3.27 2368210
2023-05-03 3.25 3.32 3.20 3.24 1730469
2023-05-04 3.33 3.82 3.30 3.60 2721721
2023-05-05 3.67 3.74 3.51 3.54 1357075
2023-05-08 3.52 3.62 3.49 3.56 1739129
2023-05-09 3.52 3.62 3.46 3.49 1428076
2023-05-10 3.56 3.71 3.50 3.53 4969844
2023-05-11 3.54 3.59 3.46 3.56 7323776
2023-05-12 3.59 3.61 3.52 3.56 1625094
2023-05-15 3.55 3.64 3.52 3.64 1552818
2023-05-16 3.63 3.68 3.52 3.56 1419583
2023-05-17 3.58 3.69 3.55 3.65 2133789
2023-05-18 3.60 3.76 3.59 3.75 2067647
2023-05-19 3.78 3.83 3.68 3.69 1769544
2023-05-22 3.71 3.96 3.71 3.92 2321998
2023-05-23 3.90 4.02 3.90 3.95 2693214
2023-05-24 3.95 4.03 3.88 3.89 863280
2023-05-25 3.90 3.95 3.74 3.76 888163
2023-05-26 3.76 3.88 3.75 3.85 1295169
2023-05-30 3.89 3.89 3.69 3.74 1321253
2023-05-31 3.71 3.79 3.61 3.67 1667636
2023-06-01 3.67 3.85 3.59 3.81 1215936
2023-06-02 3.86 4.22 3.86 4.17 2188558
2023-06-05 4.10 4.32 4.10 4.19 1531867
2023-06-06 4.16 4.32 4.12 4.26 1194703
2023-06-07 4.27 4.37 4.17 4.17 1220376
2023-06-08 4.16 4.19 4.06 4.08 1045621
2023-06-09 4.09 4.52 4.09 4.44 2460533
2023-06-12 4.49 4.69 4.42 4.42 1903260
2023-06-13 4.44 4.69 4.43 4.57 1813417
2023-06-14 4.59 4.74 4.52 4.53 1545921
2023-06-15 4.51 4.67 4.48 4.58 1335020
2023-06-16 4.64 4.67 4.33 4.38 4417616
2023-06-20 4.37 4.39 4.10 4.14 2892580
2023-06-21 4.13 4.24 4.08 4.18 1406062
2023-06-22 4.14 4.19 4.08 4.14 1137298
2023-06-23 4.08 4.14 4.07 4.10 6301690
2023-06-26 4.06 4.16 4.02 4.03 935525
2023-06-27 4.04 4.13 3.96 4.11 906270
2023-06-28 4.07 4.14 3.95 4.12 1638506
2023-06-29 4.11 4.24 4.10 4.15 947040
2023-06-30 4.22 4.22 4.12 4.12 726950
2023-07-03 4.11 4.18 4.09 4.16 342038
2023-07-05 4.10 4.13 4.03 4.03 2532724
2023-07-06 4.00 4.00 3.63 3.74 4353447
2023-07-07 3.76 3.96 3.76 3.86 3067485
2023-07-10 3.86 4.14 3.86 4.10 1685436
2023-07-11 4.12 4.29 4.09 4.25 1129706
2023-07-12 4.35 4.38 4.23 4.30 1257336
2023-07-13 4.34 4.50 4.32 4.35 1142686
2023-07-14 4.36 4.37 4.18 4.20 788165
2023-07-17 4.19 4.31 4.14 4.18 900545
2023-07-18 4.14 4.17 3.91 3.95 2107510
2023-07-19 3.95 4.10 3.94 3.95 1118819
2023-07-20 3.94 4.01 3.88 3.92 886477
2023-07-21 4.02 4.02 3.88 3.88 802432
2023-07-24 3.97 3.97 3.81 3.83 740227
2023-07-25 3.85 3.89 3.77 3.79 769344
2023-07-26 3.82 3.91 3.79 3.91 1380015
2023-07-27 3.96 3.99 3.79 3.81 737223
2023-07-28 3.89 4.01 3.87 4.01 961314
2023-07-31 4.03 4.13 4.00 4.12 1097097
2023-08-01 4.12 4.12 3.97 4.09 1344361
2023-08-02 4.50 4.80 4.27 4.68 3028404
2023-08-03 4.68 4.85 4.40 4.45 1589853
2023-08-04 4.46 4.46 4.24 4.25 1177082
2023-08-07 4.26 4.44 4.26 4.39 898428
2023-08-08 4.31 4.35 4.18 4.22 1975194
2023-08-09 4.25 4.26 4.14 4.20 1915943
2023-08-10 4.24 4.31 4.14 4.15 890323
2023-08-11 4.19 4.26 4.11 4.21 850842
2023-08-14 4.17 4.17 4.02 4.02 883488
2023-08-15 4.00 4.10 3.98 4.02 799099
2023-08-16 4.00 4.05 3.88 3.92 936961
2023-08-17 3.96 4.01 3.93 3.98 697744
2023-08-18 3.93 4.04 3.93 3.97 911654
2023-08-21 3.93 4.03 3.92 3.93 793993
2023-08-22 3.95 4.04 3.92 4.02 806007
2023-08-23 4.02 4.13 4.00 4.04 572923
2023-08-24 4.02 4.04 3.94 3.94 608538
2023-08-25 3.96 4.05 3.96 3.99 691038
2023-08-28 4.00 4.12 3.95 3.98 655651
2023-08-29 3.97 4.09 3.94 4.09 658669
2023-08-30 4.09 4.13 4.04 4.05 703306
2023-08-31 4.07 4.15 3.93 3.98 1048224
2023-09-01 4.00 4.14 4.00 4.09 811296
2023-09-05 4.04 4.11 4.00 4.01 801208
2023-09-06 4.03 4.04 3.96 4.00 716967
2023-09-07 3.95 4.01 3.91 4.00 1322913
2023-09-08 4.05 4.05 3.88 3.90 642954
2023-09-11 3.92 3.92 3.92 3.92 114690
2023-09-12 3.91 3.96 3.89 3.92 802284
2023-09-13 3.98 3.98 3.89 3.89 958659
2023-09-14 3.90 3.94 3.75 3.85 785656
2023-09-15 3.86 3.86 3.70 3.73 1062794
2023-09-18 3.69 3.71 3.62 3.64 925790
2023-09-19 3.65 3.69 3.59 3.63 1000877
2023-09-20 3.63 3.69 3.58 3.59 1144224
2023-09-21 3.54 3.57 3.48 3.55 897009
2023-09-22 3.56 3.62 3.53 3.54 664885
2023-09-25 3.50 3.58 3.47 3.54 839134
2023-09-26 3.52 3.58 3.46 3.46 762589
2023-09-27 3.46 3.55 3.44 3.47 865413
2023-09-28 3.48 3.58 3.44 3.54 901051
2023-09-29 3.58 3.69 3.52 3.54 658101
2023-10-02 3.51 3.54 3.44 3.45 809047
2023-10-03 3.44 3.50 3.42 3.45 816415
2023-10-04 3.50 3.52 3.44 3.48 827548
2023-10-05 3.47 3.49 3.26 3.30 1439093
2023-10-06 3.30 3.45 3.27 3.42 1115208
2023-10-09 3.39 3.46 3.36 3.43 1063515
2023-10-10 3.44 3.67 3.44 3.56 859514
2023-10-11 3.57 3.63 3.49 3.54 796478
2023-10-12 3.53 3.54 3.39 3.42 870937
2023-10-13 3.43 3.46 3.25 3.30 740400
2023-10-16 3.35 3.45 3.31 3.43 803920
2023-10-17 3.39 3.44 3.38 3.41 838488
2023-10-18 3.37 3.39 3.31 3.34 799473
2023-10-19 3.32 3.36 3.09 3.12 2640748
2023-10-20 3.14 3.16 3.07 3.11 1072710
2023-10-23 3.08 3.13 3.02 3.06 689996
2023-10-24 3.09 3.23 3.09 3.12 790441
2023-10-25 3.10 3.16 3.10 3.12 1270733
2023-10-26 3.14 3.14 3.05 3.06 976296
2023-10-27 3.07 3.08 3.02 3.03 782920
2023-10-30 3.04 3.11 3.03 3.06 647936
2023-10-31 3.11 3.16 3.06 3.08 616714
2023-11-01 3.07 3.11 3.02 3.07 805498
2023-11-02 3.13 3.25 3.09 3.12 837310
2023-11-03 3.21 3.30 3.21 3.28 1647858
2023-11-06 3.32 3.38 3.25 3.35 1757523
2023-11-07 3.98 4.19 3.53 3.56 3253666
2023-11-08 3.58 3.73 3.54 3.62 1819049
2023-11-09 3.63 3.67 3.49 3.49 993407
2023-11-10 3.51 3.58 3.43 3.55 802969
2023-11-13 3.55 3.57 3.47 3.51 672837
2023-11-14 3.63 3.68 3.61 3.65 1430041
2023-11-15 3.71 3.91 3.71 3.79 1151218
2023-11-16 3.75 3.75 3.60 3.63 911243
2023-11-17 3.66 3.80 3.58 3.76 913992
2023-11-20 3.82 3.87 3.77 3.81 836794
2023-11-21 3.75 3.79 3.65 3.66 529703
2023-11-22 3.71 3.74 3.66 3.71 445876
2023-11-24 3.72 3.73 3.65 3.65 323881
2023-11-27 3.65 3.84 3.63 3.80 1741452
2023-11-28 3.80 3.81 3.57 3.69 1686151
2023-11-29 3.73 3.78 3.61 3.63 1697937
2023-11-30 3.57 3.66 3.51 3.52 1017300
2023-12-01 3.50 3.73 3.48 3.70 1158240
2023-12-04 3.71 3.77 3.66 3.69 795284
2023-12-05 3.69 3.71 3.63 3.68 1008507
2023-12-06 3.70 3.77 3.68 3.73 941834
2023-12-07 3.73 3.76 3.72 3.74 591907
2023-12-08 3.72 3.88 3.72 3.87 1185804
2023-12-11 3.82 3.82 3.65 3.72 1168410
2023-12-12 3.75 3.80 3.63 3.77 1226175
2023-12-13 3.77 3.85 3.67 3.84 2487047
2023-12-14 3.95 4.03 3.81 3.88 2076349
2023-12-15 3.96 3.96 3.74 3.85 5024494
2023-12-18 3.87 4.13 3.85 4.09 1698532
2023-12-19 4.12 4.39 4.12 4.16 2068890
2023-12-20 4.16 4.23 4.04 4.04 923455
2023-12-21 4.07 4.14 4.03 4.09 764291
2023-12-22 4.09 4.13 3.97 3.99 805848
2023-12-26 3.99 4.03 3.93 4.00 645139
2023-12-27 4.00 4.05 3.97 3.99 790241
2023-12-28 4.00 4.03 3.97 3.99 794340
2023-12-29 4.00 4.04 3.90 3.92 750917
2024-01-02 3.89 3.93 3.80 3.81 803407
2024-01-03 3.79 3.85 3.69 3.80 1151938
2024-01-04 3.80 3.83 3.76 3.77 1027207
2024-01-05 3.62 3.75 3.62 3.72 1305446
2024-01-08 3.73 3.78 3.71 3.76 650230
2024-01-09 3.70 3.74 3.68 3.69 592019
2024-01-10 3.67 3.75 3.65 3.69 1524834
2024-01-11 3.69 3.75 3.66 3.70 1118078
2024-01-12 3.74 3.79 3.68 3.69 588183
2024-01-16 3.67 3.71 3.64 3.69 1375801
2024-01-17 3.69 3.69 3.60 3.68 793421
2024-01-18 3.69 3.72 3.66 3.68 925070
2024-01-19 3.70 3.71 3.64 3.69 794146
2024-01-22 3.70 3.79 3.68 3.71 842792
2024-01-23 3.76 3.79 3.68 3.68 547439
2024-01-24 3.73 3.74 3.68 3.70 793364
2024-01-25 3.72 3.77 3.67 3.71 945837
2024-01-26 3.75 3.82 3.70 3.70 987839
2024-01-29 3.71 3.94 3.70 3.93 1054473
2024-01-30 3.91 4.07 3.90 4.04 1335381
2024-01-31 4.00 4.10 3.96 3.97 1256498
2024-02-01 3.99 4.03 3.88 3.97 1071394
2024-02-02 4.00 4.08 3.91 4.02 1052534
2024-02-05 3.96 3.97 3.83 3.84 905084
2024-02-06 3.82 3.94 3.79 3.83 2048364
2024-02-07 3.83 3.85 3.70 3.76 1537828
2024-02-08 3.78 3.86 3.70 3.76 2380374
2024-02-09 3.77 4.03 3.77 4.01 1566769
2024-02-12 4.03 4.21 3.99 4.17 1844971
2024-02-13 4.04 4.10 3.89 3.95 2087219
2024-02-14 4.00 4.10 3.97 3.99 1935944
2024-02-15 4.04 4.05 3.93 4.04 1537469
2024-02-16 4.02 4.03 3.83 3.92 5300343
2024-02-20 3.89 3.98 3.82 3.83 1654300
2024-02-21 3.83 3.83 3.66 3.68 1937313
2024-02-22 3.60 4.07 3.57 4.00 3371282
2024-02-23 4.02 4.08 3.95 3.97 1658295
2024-02-26 4.03 4.29 4.00 4.20 2293241
2024-02-27 4.25 4.58 4.22 4.50 2828641
2024-02-28 4.57 4.66 4.47 4.56 2833925
2024-02-29 4.67 4.85 4.56 4.79 3035976
2024-03-01 4.83 5.13 4.68 5.01 3320469
2024-03-04 5.08 5.22 4.88 5.00 3250031
2024-03-05 4.93 5.46 4.62 4.70 7339899
2024-03-06 4.76 4.81 4.47 4.64 5126705
2024-03-07 4.73 5.25 4.69 5.11 4152375
2024-03-08 5.18 5.32 4.93 4.95 3786375
2024-03-11 5.00 5.37 4.96 5.34 5830975
2024-03-12 5.46 5.53 5.29 5.47 5730527
2024-03-13 5.47 5.47 5.21 5.41 3245795
2024-03-14 5.38 5.45 5.28 5.35 2770179
2024-03-15 5.27 5.48 5.27 5.38 3981510
2024-03-18 5.38 5.77 5.34 5.58 5614569
2024-03-19 5.62 5.65 5.44 5.58 3370029
2024-03-20 5.58 5.72 5.37 5.64 4575008
2024-03-21 5.70 5.77 5.59 5.66 3926810
2024-03-22 5.61 5.61 5.42 5.43 5502382
2024-03-25 5.34 5.56 3.71 3.95 24479414
2024-03-26 4.00 4.17 3.65 3.89 14111916
2024-03-27 3.92 4.20 3.89 4.19 9576149
2024-03-28 4.20 4.35 3.99 4.09 4937381
2024-04-01 4.11 4.11 3.99 4.00 2750541
2024-04-02 3.95 4.03 3.88 3.89 2785539
2024-04-03 3.86 3.92 3.76 3.81 3111031
2024-04-04 3.85 3.94 3.80 3.80 2601208
2024-04-05 3.81 3.83 3.74 3.76 2925331
2024-04-08 3.79 3.84 3.69 3.70 1953609
2024-04-09 3.72 4.09 3.69 3.82 5950265
2024-04-10 3.73 3.81 3.65 3.66 3047637
2024-04-11 3.71 3.84 3.66 3.70 1248745
2024-04-12 3.66 3.68 3.60 3.61 1684401
2024-04-15 3.63 3.69 3.52 3.52 1995977
2024-04-16 3.54 3.68 3.46 3.60 2711060
2024-04-17 3.61 3.65 3.51 3.52 1728676
2024-04-18 3.52 3.65 3.52 3.55 1396940
2024-04-19 3.51 3.58 3.49 3.53 1704911
2024-04-22 3.53 3.56 3.46 3.50 1518198
2024-04-23 3.51 3.60 3.44 3.51 2255989
2024-04-24 3.53 3.59 3.50 3.53 1365357
2024-04-25 3.49 3.52 3.43 3.50 1392272
2024-04-26 3.53 3.69 3.52 3.69 1411948
2024-04-29 3.67 3.76 3.63 3.66 1950643
2024-04-30 3.66 3.72 3.57 3.59 2217807
2024-05-01 3.60 3.75 3.58 3.63 1379276
2024-05-02 3.66 3.73 3.60 3.65 1143719
2024-05-03 3.72 3.82 3.64 3.67 1186524
2024-05-06 3.70 3.83 3.65 3.80 1693236
2024-05-07 4.00 4.28 3.82 3.92 3034511
2024-05-08 3.87 3.99 3.84 3.94 1248271
2024-05-09 4.00 4.13 3.90 3.94 1243974
2024-05-10 3.93 3.97 3.80 3.82 1976399
2024-05-13 3.87 4.05 3.86 4.05 1419483
2024-05-14 4.07 4.12 3.98 4.00 1479943
2024-05-15 4.02 4.05 3.93 3.99 835030
2024-05-16 3.98 4.08 3.98 4.05 1079725
2024-05-17 4.07 4.09 4.01 4.05 1562138
2024-05-20 4.04 4.06 3.98 4.00 606145
2024-05-21 3.98 4.00 3.93 3.96 909429
2024-05-22 3.93 3.97 3.87 3.93 1005150
2024-05-23 3.95 3.97 3.81 3.84 1396742
2024-05-24 3.86 3.86 3.77 3.80 1025408
2024-05-28 3.79 3.87 3.77 3.83 1245656
2024-05-29 3.79 3.95 3.79 3.91 1324496
2024-05-30 3.90 3.96 3.84 3.84 1342791
2024-05-31 3.85 3.92 3.80 3.88 1331041
2024-06-03 3.94 3.96 3.85 3.86 902648
2024-06-04 3.86 3.93 3.80 3.80 1589273
2024-06-05 3.83 3.88 3.79 3.85 970684
2024-06-06 3.85 3.92 3.83 3.87 860802
2024-06-07 3.83 3.88 3.83 3.83 1599091
2024-06-10 3.79 4.09 3.79 4.03 3194208
2024-06-11 4.00 4.05 3.89 4.00 1509349
2024-06-12 4.11 4.17 4.01 4.01 1167961
2024-06-13 4.01 4.05 3.87 3.87 835834
2024-06-14 3.84 3.85 3.79 3.80 785329
2024-06-17 3.81 3.95 3.81 3.91 978528
2024-06-18 3.88 3.89 3.73 3.74 1889641
2024-06-20 3.72 3.82 3.66 3.68 1285333
2024-06-21 3.74 3.80 3.69 3.69 2979035
2024-06-24 3.69 3.71 3.60 3.68 1810385
2024-06-25 3.68 3.70 3.62 3.62 917035
2024-06-26 3.60 3.67 3.58 3.65 1232372
2024-06-27 3.66 3.78 3.62 3.78 994689
2024-06-28 3.78 3.88 3.66 3.73 4375760
2024-07-01 3.77 3.91 3.74 3.83 1786480
2024-07-02 3.81 3.84 3.66 3.67 1031946
2024-07-03 3.67 3.76 3.65 3.67 927946
2024-07-05 3.64 3.76 3.63 3.68 1070128
2024-07-08 3.70 3.71 3.66 3.67 1062925
2024-07-09 3.66 3.73 3.64 3.72 671902
2024-07-10 3.75 3.79 3.61 3.68 1201913
2024-07-11 3.73 3.80 3.70 3.78 1228339
2024-07-12 3.84 3.84 3.74 3.74 1099432
2024-07-15 3.73 3.76 3.56 3.64 2677164
2024-07-16 3.67 3.83 3.65 3.81 1558485
2024-07-17 3.77 3.85 3.71 3.76 1007701
2024-07-18 3.77 3.80 3.60 3.63 1456617
2024-07-19 3.67 3.69 3.58 3.60 1130363
2024-07-22 3.62 3.67 3.56 3.66 1542076
2024-07-23 3.64 3.78 3.61 3.76 1271810
2024-07-24 3.71 3.80 3.70 3.74 3245758
2024-07-25 3.74 3.87 3.68 3.81 1792844
2024-07-26 3.85 3.88 3.79 3.87 783795
2024-07-29 3.89 3.90 3.75 3.78 678763
2024-07-30 3.80 3.80 3.71 3.78 801033
2024-07-31 3.76 4.10 3.75 4.02 2011995
2024-08-01 4.07 4.10 3.75 3.81 1219346
2024-08-02 3.74 3.76 3.66 3.68 1199160
2024-08-05 3.51 3.61 3.45 3.55 2239875
2024-08-06 4.12 4.40 3.96 4.38 5539189
2024-08-07 4.35 4.68 4.29 4.47 2546000
2024-08-08 4.60 4.80 4.53 4.80 2029346
2024-08-09 4.80 4.88 4.68 4.77 3629588
2024-08-12 4.89 5.22 4.89 4.99 2118745
2024-08-13 4.99 5.13 4.97 5.09 1145759
2024-08-14 5.15 5.21 5.06 5.12 1803011
2024-08-15 5.13 5.21 5.05 5.10 1222877
2024-08-16 5.09 5.17 4.99 5.00 1657061
2024-08-19 4.97 5.05 4.96 5.03 1205618
2024-08-20 5.05 5.17 5.02 5.04 1161661
2024-08-21 5.07 5.20 5.05 5.16 923903
2024-08-22 5.16 5.18 5.01 5.01 618102
2024-08-23 5.09 5.21 5.05 5.18 772601
2024-08-26 5.20 5.23 5.12 5.19 903960
2024-08-27 5.15 5.17 5.07 5.10 928687
2024-08-28 5.08 5.11 5.05 5.07 885428
2024-08-29 5.10 5.21 5.09 5.15 954472
2024-08-30 5.14 5.37 5.02 5.35 1652446
2024-09-03 5.33 5.39 5.20 5.25 1377039
2024-09-04 5.22 5.34 5.15 5.22 817677
2024-09-05 5.21 5.38 5.20 5.24 888821
2024-09-06 5.24 5.28 4.90 5.05 1474276
2024-09-09 5.05 5.13 5.00 5.07 870210
2024-09-10 5.11 5.16 5.04 5.12 769005
2024-09-11 5.07 5.12 4.99 5.01 778780
2024-09-12 5.08 5.15 4.98 5.10 653002
2024-09-13 5.16 5.27 5.12 5.22 829890
2024-09-16 5.20 5.22 5.06 5.07 664938
2024-09-17 5.14 5.15 4.99 5.10 1643970
2024-09-18 5.10 5.15 5.03 5.04 1476937
2024-09-19 5.19 5.19 5.05 5.08 1306346
2024-09-20 5.05 5.17 5.04 5.10 2238821
2024-09-23 5.15 5.15 4.98 4.98 1029798
2024-09-24 5.02 5.10 4.93 5.05 1189048
2024-09-25 5.05 5.12 5.01 5.08 846369
2024-09-26 5.16 5.20 5.10 5.16 900352
2024-09-27 5.18 5.21 5.13 5.15 897386
2024-09-30 5.13 5.21 5.04 5.05 929031
2024-10-01 5.06 5.09 4.96 5.00 852842
2024-10-02 5.02 5.05 4.88 4.89 726199
2024-10-03 4.82 4.94 4.76 4.85 857413
2024-10-04 4.92 4.96 4.89 4.93 603114
2024-10-07 4.89 4.91 4.70 4.75 710362
2024-10-08 4.78 4.95 4.75 4.91 1067253
2024-10-09 4.91 4.93 4.77 4.83 995911
2024-10-10 4.80 4.96 4.76 4.89 869821
2024-10-11 4.89 5.00 4.86 4.97 688057
2024-10-14 4.98 4.98 4.80 4.82 640612
2024-10-15 4.81 5.05 4.75 5.00 819259
2024-10-16 5.06 5.06 4.96 5.00 675015
2024-10-17 4.99 5.00 4.85 4.89 520863
2024-10-18 4.92 4.96 4.91 4.93 634181
2024-10-21 4.92 4.92 4.81 4.86 809238
2024-10-22 4.85 4.86 4.81 4.85 659162
2024-10-23 4.82 4.84 4.67 4.68 533061
2024-10-24 4.70 4.73 4.64 4.72 663346
2024-10-25 4.73 4.79 4.70 4.78 782126
2024-10-28 4.85 4.92 4.79 4.86 766078
2024-10-29 4.83 4.90 4.81 4.87 520938
2024-10-30 4.88 4.95 4.87 4.88 522371
2024-10-31 4.85 4.87 4.75 4.77 569113
2024-11-01 4.79 4.88 4.76 4.86 709097
2024-11-04 4.86 4.93 4.65 4.81 1673162
2024-11-05 6.08 7.06 5.99 6.96 14442630
2024-11-06 7.11 7.18 6.67 6.74 3450098
2024-11-07 6.82 7.17 6.73 7.00 2851251
2024-11-08 6.98 7.03 6.75 6.79 2089813
2024-11-11 7.06 7.28 6.91 7.14 2427424
2024-11-12 7.11 7.12 6.74 6.76 2282433
2024-11-13 6.76 6.87 6.63 6.65 2363376
2024-11-14 6.71 6.75 6.53 6.55 1167397
2024-11-15 6.57 6.61 6.39 6.48 1077886
2024-11-18 6.49 6.51 6.27 6.31 1250738
2024-11-19 6.23 6.45 6.23 6.44 1071049
2024-11-20 6.47 6.60 6.35 6.53 729800
2024-11-21 6.55 6.72 6.42 6.66 740332
2024-11-22 6.66 6.86 6.66 6.78 1165053
2024-11-25 6.86 7.01 6.72 6.73 1923082
2024-11-26 6.71 6.75 6.61 6.69 1046256
2024-11-27 6.67 6.77 6.67 6.71 729993
2024-11-29 6.72 6.75 6.53 6.53 518028
2024-12-02 6.58 6.65 6.47 6.61 954516
2024-12-03 6.56 6.80 6.56 6.70 1132937
2024-12-04 6.76 6.91 6.67 6.75 1210647
2024-12-05 6.74 6.88 6.68 6.79 1359046
2024-12-06 6.85 7.12 6.82 6.96 2043508
2024-12-09 6.99 7.08 6.74 7.00 1534584
2024-12-10 7.57 7.90 7.25 7.32 5157371
2024-12-11 7.45 7.45 7.13 7.31 2063742
2024-12-12 7.26 7.38 7.10 7.14 1528828
2024-12-13 7.14 7.17 6.81 6.84 1366719
2024-12-16 6.88 7.00 6.77 6.98 1050505
2024-12-17 6.92 7.06 6.86 6.89 1188919
2024-12-18 6.90 6.93 6.38 6.46 1741723
2024-12-19 6.53 6.69 6.43 6.45 1462671
2024-12-20 6.28 6.75 6.22 6.72 3722915
2024-12-23 6.72 7.09 6.67 6.82 2117076
2024-12-24 6.88 7.01 6.75 6.96 829812
2024-12-26 6.95 7.05 6.86 6.98 908769
2024-12-27 6.97 7.01 6.63 6.66 1627243
2024-12-30 6.53 6.62 6.41 6.53 1429340
2024-12-31 6.54 6.56 6.40 6.40 1629869
2025-01-02 6.46 6.62 6.43 6.48 924025
2025-01-03 6.52 6.69 6.46 6.65 850988
2025-01-06 6.71 6.89 6.70 6.84 1419885
2025-01-07 6.84 6.95 6.34 6.41 2689654
2025-01-08 6.36 6.59 6.30 6.42 1715730
2025-01-10 6.32 6.32 6.08 6.08 1014898
2025-01-13 5.99 6.14 5.91 6.10 935626
2025-01-14 6.16 6.25 6.05 6.10 1402876
2025-01-15 6.18 6.45 6.18 6.37 1305364
2025-01-16 6.37 6.37 6.22 6.26 737668
2025-01-17 6.41 6.43 6.25 6.26 810834
2025-01-21 6.35 6.44 6.27 6.35 1254025
2025-01-22 6.35 6.40 6.25 6.25 991952
2025-01-23 6.11 6.38 6.11 6.37 1611849
2025-01-24 6.39 6.59 6.34 6.52 884874
2025-01-27 6.30 6.75 6.30 6.70 1630832
2025-01-28 6.74 7.14 6.63 6.87 1861690
2025-01-29 6.86 6.90 6.60 6.65 1404852
2025-01-30 6.74 6.88 6.71 6.81 866968
2025-01-31 6.84 6.96 6.69 6.71 992273
2025-02-03 6.44 6.77 6.42 6.64 880367
2025-02-04 6.65 6.96 6.65 6.93 957387
2025-02-05 6.85 6.90 6.74 6.82 624167
2025-02-06 6.83 6.87 6.63 6.63 820949
2025-02-07 6.65 6.70 6.49 6.58 1591564
2025-02-10 6.67 6.71 6.57 6.60 1406325
2025-02-11 6.51 6.64 6.45 6.46 891713
2025-02-12 6.36 6.52 6.30 6.46 746938
2025-02-13 6.57 6.71 6.45 6.63 1068026
2025-02-14 6.66 6.74 6.63 6.67 1003986
2025-02-18 6.70 6.89 6.64 6.71 2211590
2025-02-19 6.73 6.79 6.48 6.78 5187344
2025-02-20 5.58 5.85 5.25 5.51 12250903
2025-02-21 5.54 5.54 5.29 5.40 4567138
2025-02-24 5.40 5.47 5.28 5.30 3032328
2025-02-25 5.52 5.86 5.51 5.79 3527188
2025-02-26 5.80 5.94 5.74 5.77 2223957
2025-02-27 5.80 5.83 5.63 5.68 2062011
2025-02-28 5.61 5.92 5.61 5.89 3278340
2025-03-03 5.99 6.05 5.66 5.69 2410163
2025-03-04 5.55 5.77 5.43 5.64 3758204
2025-03-05 5.58 5.71 5.53 5.69 2032974
2025-03-06 5.59 5.77 5.47 5.53 2189974
2025-03-07 5.49 5.68 5.46 5.64 1282572
2025-03-10 5.50 5.55 5.35 5.53 2158856
2025-03-11 5.53 5.58 5.34 5.44 1188900
2025-03-12 5.53 5.57 5.35 5.38 1110742
2025-03-13 5.35 5.41 5.30 5.34 1153746
2025-03-14 5.43 5.50 5.36 5.43 1045307
2025-03-17 5.46 5.53 5.39 5.46 1112278
2025-03-18 5.40 5.41 5.31 5.33 1277552
2025-03-19 5.37 5.51 5.35 5.46 1176896
2025-03-20 5.40 5.59 5.40 5.52 969318
2025-03-21 5.42 5.56 5.40 5.47 2690377
2025-03-24 5.59 5.63 5.50 5.61 1926810
2025-03-25 5.60 5.68 5.58 5.63 853676
2025-03-26 5.63 5.66 5.45 5.46 1136019
2025-03-27 5.42 5.56 5.41 5.48 719373
2025-03-28 5.41 5.43 5.30 5.32 1171794
2025-03-31 5.26 5.32 5.24 5.26 1350907
2025-04-01 5.26 5.34 5.21 5.24 1072895
2025-04-02 5.13 5.32 5.08 5.27 885520
2025-04-03 5.06 5.11 4.83 4.89 1525743
2025-04-04 4.73 4.85 4.61 4.75 1767504
2025-04-07 4.50 5.00 4.38 4.73 1896931
2025-04-08 4.79 4.88 4.55 4.63 1849795
2025-04-09 4.54 5.22 4.51 5.08 2017495
2025-04-10 4.94 4.96 4.79 4.88 1091305
2025-04-11 4.86 4.87 4.70 4.81 1007213
2025-04-14 4.95 4.95 4.73 4.86 2854890
2025-04-15 4.84 4.87 4.71 4.75 1604577
2025-04-16 4.73 4.81 4.65 4.72 1571430
2025-04-17 4.73 4.81 4.69 4.77 1305673
2025-04-21 4.69 4.86 4.65 4.84 3164957
2025-04-22 4.92 5.01 4.84 4.94 1510294
2025-04-23 5.12 5.14 4.99 5.02 1348819
2025-04-24 4.99 5.17 4.99 5.14 1065061
2025-04-25 5.13 5.25 5.11 5.20 1081972
2025-04-28 5.19 5.24 5.03 5.04 868312
2025-04-29 4.99 5.26 4.96 5.20 1486997
2025-04-30 5.05 5.07 4.97 5.04 1052842
2025-05-01 5.11 5.15 5.04 5.09 1460828
2025-05-02 5.16 5.17 5.10 5.12 1015294
2025-05-05 5.07 5.24 5.05 5.15 1949241
2025-05-06 4.68 4.97 4.63 4.64 2541806
2025-05-07 4.66 4.72 4.59 4.68 1605415
2025-05-08 4.70 4.83 4.63 4.76 1949248
2025-05-09 4.79 4.81 4.64 4.65 1186125
2025-05-12 4.87 4.91 4.74 4.80 1334823
2025-05-13 4.80 4.89 4.70 4.86 1494024
2025-05-14 4.86 4.90 4.78 4.81 1170593
2025-05-15 4.80 4.80 4.71 4.72 702302
2025-05-16 4.72 4.73 4.66 4.70 842919
2025-05-19 4.61 4.68 4.58 4.63 737423
2025-05-20 4.64 4.64 4.54 4.56 679850
2025-05-21 4.56 4.63 4.45 4.46 1383916
2025-05-22 4.47 4.54 4.44 4.45 837513
2025-05-23 4.38 4.46 4.35 4.36 930693
2025-05-27 4.41 4.52 4.37 4.43 2164407
2025-05-28 4.41 4.47 4.35 4.38 1038961
2025-05-29 4.42 4.42 4.35 4.39 890058
2025-05-30 4.37 4.42 4.34 4.36 1260156
2025-06-02 4.32 4.42 4.30 4.39 989793
2025-06-03 4.39 4.57 4.32 4.55 961186
2025-06-04 4.56 4.56 4.51 4.51 986040
2025-06-05 4.52 4.57 4.45 4.51 1103493
2025-06-06 4.58 4.58 4.50 4.54 563051
2025-06-09 4.59 4.61 4.53 4.59 708740
2025-06-10 4.60 4.60 4.50 4.52 860228
2025-06-11 4.55 4.57 4.44 4.44 947650
2025-06-12 4.41 4.43 4.30 4.31 1541412
2025-06-13 4.25 4.35 4.22 4.24 1134914
2025-06-16 4.29 4.32 4.25 4.29 967125
2025-06-17 4.19 4.30 4.15 4.16 1875001
2025-06-18 4.16 4.19 4.05 4.05 4112754
2025-06-20 4.07 4.08 3.96 3.97 4497445
2025-06-23 3.97 3.99 3.85 3.89 1567666
2025-06-24 3.92 4.01 3.88 3.98 2277526
2025-06-25 4.01 4.10 3.95 4.03 1722812
2025-06-26 4.03 4.08 3.95 4.06 1381979
2025-06-27 4.06 4.08 3.97 4.01 4179513
2025-06-30 4.05 4.07 4.02 4.04 1356650
2025-07-01 4.03 4.08 3.97 4.04 1271091
2025-07-02 4.04 4.05 3.91 3.92 1252551
2025-07-03 3.95 3.97 3.90 3.93 557152
2025-07-07 3.92 4.01 3.91 3.95 2428357
2025-07-08 3.97 4.08 3.95 4.02 2447824
2025-07-09 4.01 4.12 3.96 4.12 1492786
2025-07-10 4.12 4.12 4.00 4.03 1835072
2025-07-11 4.00 4.04 3.90 3.97 3625208
2025-07-14 3.97 4.03 3.94 3.99 1104307
2025-07-15 3.99 4.02 3.95 3.97 1199766
2025-07-16 3.97 3.97 3.86 3.93 1048090
2025-07-17 3.95 4.01 3.92 3.96 1341490
2025-07-18 4.01 4.01 3.92 3.95 1116534
2025-07-21 3.98 4.04 3.95 4.03 918182
2025-07-22 4.04 4.24 4.03 4.23 1173397
2025-07-23 4.27 4.27 4.13 4.19 1004615
2025-07-24 4.15 4.18 4.10 4.13 780319
2025-07-25 4.13 4.14 4.05 4.09 777714
2025-07-28 4.11 4.12 4.02 4.03 648564
2025-07-29 4.06 4.06 3.83 3.86 1072401
2025-07-30 3.89 3.89 3.78 3.80 1276125
2025-07-31 3.80 3.84 3.75 3.79 1201390
2025-08-01 3.79 3.79 3.64 3.65 1436465
2025-08-04 3.66 3.84 3.66 3.82 3713915
2025-08-05 4.39 4.50 4.03 4.13 3780436
2025-08-06 4.13 4.23 4.08 4.21 1970934
2025-08-07 4.24 4.25 4.00 4.04 1400074
2025-08-08 4.04 4.04 3.86 3.89 1374477
2025-08-11 3.88 3.90 3.78 3.79 887856
2025-08-12 3.81 3.87 3.77 3.82 1058045
2025-08-13 3.85 4.08 3.80 4.07 1196674
2025-08-14 3.99 4.04 3.92 3.99 942814
2025-08-15 4.00 4.08 3.91 3.94 2138320
2025-08-18 3.93 4.13 3.93 4.12 1043927
2025-08-19 4.12 4.19 4.05 4.05 691617
2025-08-20 4.05 4.06 3.94 3.95 538064
2025-08-21 3.93 3.96 3.91 3.94 544830
2025-08-22 3.97 4.22 3.96 4.20 1806117
2025-08-25 4.19 4.23 4.14 4.15 1032890
2025-08-26 4.17 4.23 4.10 4.15 1273129
2025-08-27 4.15 4.33 4.13 4.24 1254150
2025-08-28 4.24 4.29 4.20 4.24 1036610
2025-08-29 4.24 4.27 4.19 4.20 845406
2025-09-02 4.14 4.23 4.12 4.15 726690
2025-09-03 4.14 4.23 4.03 4.19 1100010
2025-09-04 4.19 4.29 4.12 4.27 1883600
2025-09-05 4.30 4.47 4.29 4.43 2692795
2025-09-08 4.50 4.70 4.44 4.67 3818139
2025-09-09 4.66 4.82 4.65 4.81 2184099
2025-09-10 7.72 7.78 7.71 7.74 56862374
2025-09-11 7.73 7.77 7.71 7.72 24566811
2025-09-12 7.73 7.74 7.71 7.72 7061812
2025-09-15 7.73 7.74 7.71 7.73 8340153
2025-09-16 7.73 7.74 7.72 7.73 4201945
2025-09-17 7.73 7.78 7.72 7.74 8495564
2025-09-18 7.75 7.76 7.73 7.73 2837658
2025-09-19 7.74 7.75 7.72 7.73 7394442
2025-09-22 7.75 7.75 7.72 7.72 3326588
2025-09-23 7.73 7.74 7.72 7.73 2092214
2025-09-24 7.74 7.74 7.73 7.73 2051845
2025-09-25 7.73 7.75 7.72 7.74 1855891
2025-09-26 7.75 7.75 7.73 7.74 4173565

Explore More About VMEO

Coins representing dividend payouts and trends

VMEO Dividend History

Discover Vimeo Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

VMEO Stock Split History

Discover Vimeo Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

VMEO Historical Prices

Explore Vimeo Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.