Get the Stockscreener App
12.12
2.97%
0.35
After Hours:
12.12
Viemed Healthcare Inc Stock (VMD) Price History
The historical daily chart and data for Viemed Healthcare Inc stock (VMD), show that the latest closing stock price as of July 27, 2026, is $12.12.
- Viemed Healthcare Inc all-time high stock price is $12.61, occurred on July 13, 2026.
- The lowest Viemed Healthcare Inc stock price recorded was $0.00 on November 13, 2025. Since then, Viemed Healthcare Inc's stock price has risen over to $12.12 now.
- The 52-week high stock price for VMD is $12.61, representing a 4.04% increase from the current share price, occurred on July 13, 2026.
- The 52-week low stock price for VMD is $5.93, indicating a -51.07% decrease from the current share price, occurred on August 01, 2025.
- The closing price of Viemed Healthcare Inc (VMD) stock in the beginning of 2025 was $5.44. The stock closed the year at $7.56, a gain of over 38.97% for the year.
The table below shows more information about VMD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $12.16 | $11.81 | $0.351 | 256,717.0 | +2.97% |
| Jul 24, 2026 | $11.88 | $11.69 | $0.20 | 228,679.0 | +0.86% |
| Jul 23, 2026 | $11.88 | $11.51 | $0.365 | 352,383.0 | -2.10% |
| Jul 22, 2026 | $12.04 | $11.79 | $0.25 | 261,630.0 | +0.00% |
| Jul 21, 2026 | $12.03 | $11.86 | $0.17 | 208,455.0 | -0.42% |
| Jul 20, 2026 | $12.25 | $11.80 | $0.45 | 250,847.0 | -1.48% |
| Jul 17, 2026 | $12.19 | $11.97 | $0.22 | 212,579.0 | +0.50% |
| Jul 16, 2026 | $12.51 | $11.96 | $0.55 | 443,102.0 | +1.77% |
| Jul 15, 2026 | $12.16 | $11.71 | $0.45 | 294,830.0 | -0.50% |
| Jul 14, 2026 | $12.33 | $11.92 | $0.41 | 369,703.0 | -3.16% |
| Jul 13, 2026 | $12.61 | $12.10 | $0.51 | 398,863.0 | +0.16% |
| Jul 10, 2026 | $12.38 | $12.03 | $0.35 | 236,527.0 | +0.41% |
| Jul 09, 2026 | $12.28 | $12.17 | $0.11 | 131,766.0 | +0.99% |
| Jul 08, 2026 | $12.22 | $11.82 | $0.40 | 293,776.0 | +0.58% |
| Jul 07, 2026 | $12.28 | $12.02 | $0.26 | 283,039.0 | -0.49% |
| Jul 06, 2026 | $12.41 | $12.02 | $0.39 | 384,669.0 | +0.92% |
| Jul 02, 2026 | $12.06 | $11.71 | $0.355 | 376,722.0 | +2.39% |
| Jul 01, 2026 | $11.86 | $11.43 | $0.43 | 268,786.0 | +2.98% |
| Jun 30, 2026 | $11.46 | $11.15 | $0.315 | 316,273.0 | +0.09% |
Viemed Healthcare Inc Stock (VMD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Viemed Healthcare Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VMD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Viemed Healthcare Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Viemed Healthcare Inc Stock (VMD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $12.61 | $11.43 | $1.18 | 5,509,790.0 | +6.32% |
| Jun, 2026 | $11.88 | $9.36 | $2.52 | 6,580,324.0 | +15.85% |
| May, 2026 | $10.18 | $8.34 | $1.84 | 5,362,301.0 | -1.20% |
| Apr, 2026 | $10.10 | $9.16 | $0.94 | 5,261,728.0 | +8.14% |
| Mar, 2026 | $10.06 | $7.69 | $2.37 | 8,606,991.0 | +5.86% |
| Feb, 2026 | $8.94 | $7.63 | $1.30 | 3,688,665.0 | +13.43% |
| Jan, 2026 | $7.69 | $7.11 | $0.58 | 2,641,630.0 | +3.23% |
Viemed Healthcare Inc Stock (VMD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.67 | $6.60 | $1.08 | 3,183,576.0 | +8.54% |
| Nov, 2025 | $7.08 | $6.05 | $1.03 | 2,966,991.0 | +6.97% |
| Oct, 2025 | $7.10 | $6.36 | $0.745 | 3,764,567.0 | -4.86% |
| Sep, 2025 | $7.34 | $6.51 | $0.83 | 3,873,055.0 | -7.87% |
| Aug, 2025 | $7.50 | $5.93 | $1.58 | 6,905,799.0 | +21.02% |
| Jul, 2025 | $7.25 | $6.07 | $1.18 | 4,778,077.0 | -11.87% |
| Jun, 2025 | $7.24 | $6.51 | $0.73 | 4,160,054.0 | +3.91% |
| May, 2025 | $7.58 | $6.13 | $1.45 | 3,948,350.0 | -5.94% |
| Apr, 2025 | $7.29 | $6.41 | $0.885 | 2,905,968.0 | -2.88% |
| Mar, 2025 | $7.97 | $7.12 | $0.85 | 2,358,732.0 | -7.14% |
| Feb, 2025 | $8.42 | $7.62 | $0.80 | 1,561,294.0 | -4.27% |
| Jan, 2025 | $8.62 | $7.77 | $0.844 | 2,542,091.0 | +2.12% |
Viemed Healthcare Inc Stock (VMD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.05 | $7.75 | $1.30 | 2,551,799.0 | -7.73% |
| Nov, 2024 | $9.81 | $8.44 | $1.37 | 4,450,325.0 | +1.40% |
| Oct, 2024 | $9.48 | $7.20 | $2.28 | 3,638,820.0 | +16.64% |
| Sep, 2024 | $7.77 | $7.10 | $0.67 | 2,414,085.0 | -3.55% |
| Aug, 2024 | $7.62 | $6.40 | $1.22 | 2,009,382.0 | +5.41% |
| Jul, 2024 | $7.72 | $6.27 | $1.45 | 2,552,954.0 | +10.08% |
| Jun, 2024 | $7.63 | $6.21 | $1.42 | 2,850,578.0 | -11.61% |
| May, 2024 | $8.50 | $6.68 | $1.82 | 3,927,870.0 | -9.52% |
| Apr, 2024 | $9.43 | $7.68 | $1.75 | 2,232,797.0 | -13.15% |
| Mar, 2024 | $10.44 | $8.47 | $1.97 | 5,866,664.0 | +11.47% |
| Feb, 2024 | $9.02 | $7.96 | $1.06 | 1,954,645.0 | +4.19% |
| Jan, 2024 | $8.69 | $7.12 | $1.57 | 2,596,807.0 | +3.44% |
0.79%
4.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):