Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vimeo Inc (VMEO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 4.00 4.00 3.925 3.95 99,636
17th Jul 2025 (Thu) 3.94 4.005 3.925 3.96 108,481
16th Jul 2025 (Wed) 3.96 3.96 3.87 3.93 73,086
15th Jul 2025 (Tue) 3.97 4.02 3.95 3.97 134,146
14th Jul 2025 (Mon) 3.945 4.02 3.945 3.99 42,980
11th Jul 2025 (Fri) 4.005 4.04 3.895 3.97 139,138
10th Jul 2025 (Thu) 4.12 4.12 4.00 4.03 150,534
9th Jul 2025 (Wed) 3.995 4.11 3.96 4.12 128,150
8th Jul 2025 (Tue) 3.965 4.075 3.96 4.015 151,661
7th Jul 2025 (Mon) 3.92 4.005 3.91 3.95 160,971
4th Jul 2025 (Fri) 3.95 3.97 3.905 3.93 57,864
3rd Jul 2025 (Thu) 3.95 3.97 3.905 3.93 57,864
2nd Jul 2025 (Wed) 4.02 4.03 3.91 3.92 95,212
1st Jul 2025 (Tue) 4.00 4.07 3.965 4.04 87,954
30th Jun 2025 (Mon) 4.04 4.065 4.02 4.04 99,685
27th Jun 2025 (Fri) 4.07 4.07 3.98 4.01 99,161
26th Jun 2025 (Thu) 4.01 4.08 3.96 4.06 102,430
25th Jun 2025 (Wed) 4.00 4.095 3.955 4.025 155,063
24th Jun 2025 (Tue) 3.94 4.005 3.885 3.98 204,715
23rd Jun 2025 (Mon) 3.95 3.99 3.855 3.89 102,606
20th Jun 2025 (Fri) 4.06 4.07 3.96 3.97 195,477
19th Jun 2025 (Thu) 4.16 4.185 4.045 4.05 325,239
18th Jun 2025 (Wed) 4.16 4.185 4.045 4.05 325,239
17th Jun 2025 (Tue) 4.21 4.29 4.15 4.16 132,318
16th Jun 2025 (Mon) 4.28 4.315 4.25 4.29 93,706
13th Jun 2025 (Fri) 4.25 4.35 4.23 4.24 106,639
12th Jun 2025 (Thu) 4.41 4.43 4.30 4.31 183,210
11th Jun 2025 (Wed) 4.54 4.56 4.44 4.44 94,833
10th Jun 2025 (Tue) 4.57 4.59 4.50 4.52 89,942
9th Jun 2025 (Mon) 4.54 4.60 4.53 4.59 31,826
6th Jun 2025 (Fri) 4.58 4.58 4.51 4.535 37,731
5th Jun 2025 (Thu) 4.50 4.56 4.45 4.51 102,512
4th Jun 2025 (Wed) 4.555 4.56 4.51 4.51 69,932
3rd Jun 2025 (Tue) 4.36 4.57 4.32 4.55 89,608
2nd Jun 2025 (Mon) 4.34 4.415 4.30 4.39 57,622
30th May 2025 (Fri) 4.365 4.42 4.35 4.36 91,299
29th May 2025 (Thu) 4.41 4.42 4.355 4.39 99,114
28th May 2025 (Wed) 4.45 4.45 4.36 4.375 90,746
27th May 2025 (Tue) 4.415 4.505 4.405 4.44 231,696
26th May 2025 (Mon) 4.36 4.36 4.36 4.36 0
24th May 2025 (Sat) 4.435 4.445 4.35 4.36 118,631
23rd May 2025 (Fri) 4.435 4.445 4.35 4.40 118,631
22nd May 2025 (Thu) 4.48 4.53 4.45 4.465 71,709
21st May 2025 (Wed) 4.56 4.615 4.455 4.475 136,480
20th May 2025 (Tue) 4.62 4.62 4.545 4.55 61,013
19th May 2025 (Mon) 4.61 4.675 4.59 4.61 73,619
FTSE 100 Latest
Value8,992.12
Change19.48