Vimeo, Inc. - Common Stock (VMEO)
6.7100
-0.1000 (-1.47%)
Vimeo Inc. is a leading online video platform that enables individuals and businesses to create, share, and promote high-quality video content
The company offers a suite of tools for video hosting, editing, and streaming, catering to a diverse array of users including content creators, marketers, and educators. Through its robust features, such as customizable video players, detailed analytics, and collaboration tools, Vimeo empowers users to enhance their visual storytelling and engage audiences effectively across various digital channels. At its core, Vimeo is dedicated to delivering a seamless and professional video experience, fostering creativity, and supporting the growth of community-driven content.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 6.84 | 6.96 | 6.68 | 6.71 | 991,741 | 6.71 |
| 1/30/2025 | 6.74 | 6.88 | 6.71 | 6.81 | 825,878 | 6.81 |
| 1/29/2025 | 6.86 | 6.90 | 6.60 | 6.65 | 1,404,793 | 6.65 |
| 1/28/2025 | 6.74 | 7.14 | 6.63 | 6.87 | 1,885,090 | 6.87 |
| 1/27/2025 | 6.30 | 6.75 | 6.30 | 6.70 | 1,630,822 | 6.70 |
| 1/24/2025 | 6.39 | 6.58 | 6.33 | 6.52 | 884,874 | 6.52 |
| 1/23/2025 | 6.11 | 6.38 | 6.11 | 6.37 | 1,611,843 | 6.37 |
| 1/22/2025 | 6.35 | 6.40 | 6.25 | 6.25 | 991,949 | 6.25 |
| 1/21/2025 | 6.35 | 6.44 | 6.27 | 6.35 | 1,252,937 | 6.35 |
| 1/17/2025 | 6.41 | 6.43 | 6.25 | 6.26 | 810,834 | 6.26 |
| 1/16/2025 | 6.37 | 6.37 | 6.22 | 6.26 | 737,667 | 6.26 |
| 1/15/2025 | 6.18 | 6.45 | 6.18 | 6.37 | 1,305,351 | 6.37 |
| 1/14/2025 | 6.16 | 6.25 | 6.05 | 6.10 | 1,402,873 | 6.10 |
| 1/13/2025 | 5.99 | 6.14 | 5.91 | 6.10 | 935,513 | 6.10 |
| 1/10/2025 | 6.32 | 6.32 | 6.08 | 6.08 | 1,014,898 | 6.08 |
| 1/08/2025 | 6.36 | 6.59 | 6.29 | 6.42 | 1,715,730 | 6.42 |
| 1/07/2025 | 6.84 | 6.95 | 6.33 | 6.41 | 2,689,652 | 6.41 |
| 1/06/2025 | 6.71 | 6.89 | 6.70 | 6.84 | 1,419,433 | 6.84 |
| 1/03/2025 | 6.52 | 6.69 | 6.46 | 6.65 | 850,988 | 6.65 |
| 1/02/2025 | 6.46 | 6.62 | 6.42 | 6.48 | 918,693 | 6.48 |
| 12/31/2024 | 6.53 | 0.00 | 6.53 | 6.40 | 0 | 6.40 |
| 12/30/2024 | 6.53 | 6.62 | 6.41 | 6.53 | 1,428,572 | 6.53 |
| 12/27/2024 | 6.97 | 7.00 | 6.63 | 6.66 | 1,627,382 | 6.66 |
| 12/26/2024 | 6.95 | 7.05 | 6.86 | 6.98 | 908,619 | 6.98 |
| 12/24/2024 | 6.88 | 7.01 | 6.75 | 6.96 | 829,812 | 6.96 |
| 12/23/2024 | 6.72 | 7.08 | 6.67 | 6.82 | 2,116,992 | 6.82 |
| 12/20/2024 | 6.28 | 6.75 | 6.22 | 6.72 | 3,722,916 | 6.72 |
| 12/19/2024 | 6.53 | 6.69 | 6.42 | 6.50 | 1,121,553 | 6.50 |
| 12/18/2024 | 6.90 | 6.93 | 6.38 | 6.46 | 1,741,462 | 6.46 |
| 12/17/2024 | 6.92 | 7.06 | 6.86 | 6.89 | 1,188,919 | 6.89 |
| 12/16/2024 | 6.88 | 7.00 | 6.77 | 6.98 | 1,050,470 | 6.98 |
| 12/13/2024 | 7.14 | 7.17 | 6.81 | 6.84 | 1,366,719 | 6.84 |
| 12/12/2024 | 7.26 | 7.38 | 7.10 | 7.14 | 1,528,823 | 7.14 |
| 12/11/2024 | 7.45 | 7.45 | 7.13 | 7.31 | 2,062,366 | 7.31 |
| 12/10/2024 | 7.57 | 7.90 | 7.25 | 7.32 | 5,156,953 | 7.32 |
| 12/09/2024 | 6.99 | 7.08 | 6.74 | 7.00 | 1,532,920 | 7.00 |
| 12/06/2024 | 6.85 | 7.12 | 6.82 | 6.96 | 2,043,510 | 6.96 |
| 12/05/2024 | 6.74 | 6.88 | 6.68 | 6.79 | 1,358,344 | 6.79 |
| 12/04/2024 | 6.76 | 6.91 | 6.67 | 6.75 | 1,209,897 | 6.75 |
| 12/03/2024 | 6.56 | 6.80 | 6.56 | 6.70 | 1,132,925 | 6.70 |
| 12/02/2024 | 6.58 | 6.65 | 6.47 | 6.61 | 954,516 | 6.61 |
| 11/29/2024 | 6.72 | 6.75 | 6.53 | 6.53 | 518,028 | 6.53 |
| 11/27/2024 | 6.67 | 6.77 | 6.67 | 6.71 | 729,993 | 6.71 |
| 11/26/2024 | 6.71 | 6.75 | 6.61 | 6.69 | 1,046,256 | 6.69 |
| 11/25/2024 | 6.86 | 7.00 | 6.72 | 6.73 | 1,923,062 | 6.73 |
| 11/22/2024 | 6.66 | 6.86 | 6.66 | 6.78 | 1,165,053 | 6.78 |
| 11/21/2024 | 6.55 | 6.71 | 6.42 | 6.66 | 740,228 | 6.66 |
| 11/20/2024 | 6.47 | 6.60 | 6.35 | 6.53 | 729,785 | 6.53 |
| 11/19/2024 | 6.23 | 6.45 | 6.23 | 6.44 | 1,070,774 | 6.44 |
| 11/18/2024 | 6.49 | 6.51 | 6.27 | 6.31 | 1,250,736 | 6.31 |
| 11/15/2024 | 6.57 | 6.61 | 6.39 | 6.48 | 1,077,886 | 6.48 |
| 11/14/2024 | 6.71 | 6.75 | 6.53 | 6.55 | 1,167,226 | 6.55 |
| 11/13/2024 | 6.76 | 6.87 | 6.63 | 6.65 | 2,362,226 | 6.65 |
| 11/12/2024 | 7.11 | 7.12 | 6.74 | 6.76 | 2,282,191 | 6.76 |
| 11/11/2024 | 7.06 | 7.28 | 6.91 | 7.14 | 2,426,410 | 7.14 |
| 11/08/2024 | 6.98 | 7.03 | 6.75 | 6.79 | 2,089,813 | 6.79 |
| 11/07/2024 | 6.82 | 7.17 | 6.73 | 7.00 | 2,850,907 | 7.00 |
| 11/06/2024 | 7.11 | 7.11 | 6.67 | 6.74 | 3,449,238 | 6.74 |
| 11/05/2024 | 6.08 | 7.06 | 5.99 | 6.96 | 14,437,826 | 6.96 |
| 11/04/2024 | 4.86 | 4.92 | 4.64 | 4.81 | 1,625,483 | 4.81 |
| 11/01/2024 | 4.79 | 4.88 | 4.76 | 4.86 | 709,097 | 4.86 |