NasdaqGM - Nasdaq Real Time Price USD

LeMaitre Vascular, Inc. (LMAT)

Compare
94.51
+0.92
+(0.98%)
As of 2:45:56 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 93.13 94.66 91.15 94.51 94.51 60,675
Jan 10, 2025 94.39 94.39 92.03 93.59 93.59 128,200
Jan 8, 2025 92.67 94.94 92.01 94.90 94.90 209,300
Jan 7, 2025 92.72 93.23 91.56 92.75 92.75 137,800
Jan 6, 2025 91.96 93.00 91.74 92.72 92.72 207,300
Jan 3, 2025 91.92 92.96 91.05 91.74 91.74 221,800
Jan 2, 2025 92.48 92.85 90.45 91.47 91.47 187,100
Dec 31, 2024 93.57 93.93 92.01 92.14 92.14 146,800
Dec 30, 2024 92.16 94.21 91.28 92.95 92.95 181,200
Dec 27, 2024 94.06 94.10 91.67 92.84 92.84 104,600
Dec 26, 2024 92.49 94.34 91.77 94.04 94.04 73,700
Dec 24, 2024 91.22 92.63 90.76 92.63 92.63 55,600
Dec 23, 2024 91.44 92.48 90.87 91.38 91.38 131,400
Dec 20, 2024 91.38 93.60 90.61 92.12 92.12 455,200
Dec 19, 2024 90.70 92.37 88.36 92.25 92.25 225,400
Dec 18, 2024 91.45 91.89 89.42 90.34 90.34 282,800
Dec 17, 2024 91.85 92.10 89.87 90.93 90.93 591,400
Dec 16, 2024 91.12 94.78 88.77 92.10 92.10 827,500
Dec 13, 2024 100.85 101.76 99.64 100.69 100.69 183,700
Dec 12, 2024 101.05 102.12 100.06 100.28 100.28 148,800
Dec 11, 2024 100.17 102.66 99.63 101.00 101.00 148,100
Dec 10, 2024 98.10 100.53 96.64 99.40 99.40 196,400
Dec 9, 2024 101.04 101.71 96.94 97.23 97.23 174,800
Dec 6, 2024 102.67 103.29 100.93 101.12 101.12 117,200
Dec 5, 2024 104.24 105.00 102.02 102.48 102.48 94,800
Dec 4, 2024 105.22 106.70 104.63 104.97 104.97 93,000
Dec 3, 2024 105.28 105.33 102.71 105.02 105.02 121,100
Dec 2, 2024 106.93 106.93 104.57 105.47 105.47 105,600
Nov 29, 2024 106.19 107.23 105.70 106.99 106.99 59,800
Nov 27, 2024 106.16 106.60 104.83 105.80 105.80 86,900
Nov 26, 2024 106.93 107.86 105.11 105.43 105.43 110,000
Nov 25, 2024 108.29 109.58 107.03 107.09 107.09 169,700
Nov 22, 2024 106.64 108.09 106.05 107.97 107.97 134,400
Nov 21, 2024 0.16 Dividend
Nov 21, 2024 104.26 106.99 102.94 105.87 105.87 177,900
Nov 20, 2024 103.50 104.11 102.51 103.44 103.28 97,400
Nov 19, 2024 102.60 104.82 102.05 103.74 103.58 81,800
Nov 18, 2024 101.93 104.61 101.75 103.55 103.39 96,700
Nov 15, 2024 101.47 102.44 100.45 102.02 101.86 80,800
Nov 14, 2024 102.70 103.52 101.15 101.52 101.36 82,600
Nov 13, 2024 103.20 106.11 102.55 102.57 102.41 109,000
Nov 12, 2024 105.54 105.78 102.87 103.26 103.10 107,400
Nov 11, 2024 105.08 106.49 104.61 105.50 105.34 90,500
Nov 8, 2024 101.00 104.81 99.80 104.25 104.09 178,700
Nov 7, 2024 101.77 103.29 101.07 101.07 100.91 165,600
Nov 6, 2024 101.00 103.96 100.03 101.71 101.55 237,200
Nov 5, 2024 95.97 98.81 95.97 98.63 98.48 211,600
Nov 4, 2024 95.00 97.56 94.26 96.35 96.20 207,600
Nov 1, 2024 89.25 101.67 89.25 94.88 94.73 343,600
Oct 31, 2024 88.41 89.34 86.62 88.39 88.25 192,000
Oct 30, 2024 89.95 90.82 88.00 89.05 88.91 104,300
Oct 29, 2024 86.94 90.55 86.68 90.41 90.27 126,100
Oct 28, 2024 86.08 88.31 85.71 87.32 87.18 182,300
Oct 25, 2024 86.77 86.77 84.69 85.64 85.51 85,900
Oct 24, 2024 87.52 87.52 86.31 86.58 86.45 96,700
Oct 23, 2024 86.99 87.66 86.25 86.97 86.84 87,100
Oct 22, 2024 88.36 88.49 86.70 87.27 87.14 81,300
Oct 21, 2024 89.70 89.70 88.00 88.62 88.48 86,400
Oct 18, 2024 89.84 90.55 89.50 89.88 89.74 183,100
Oct 17, 2024 91.71 91.82 89.36 89.69 89.55 60,500
Oct 16, 2024 91.26 92.84 91.26 91.52 91.38 61,500
Oct 15, 2024 90.84 92.82 90.84 91.24 91.10 79,400
Oct 14, 2024 90.73 92.39 90.43 92.14 92.00 48,000
Oct 11, 2024 89.28 90.83 86.72 90.59 90.45 82,300
Oct 10, 2024 91.98 91.98 88.20 89.28 89.14 126,000
Oct 9, 2024 90.19 93.32 89.80 92.93 92.79 138,400
Oct 8, 2024 90.21 90.71 89.34 90.39 90.25 63,100
Oct 7, 2024 91.12 91.62 89.01 89.50 89.36 101,100
Oct 4, 2024 91.83 92.01 90.09 91.62 91.48 117,200
Oct 3, 2024 90.46 91.68 89.23 90.76 90.62 115,300
Oct 2, 2024 90.14 91.01 89.67 91.01 90.87 65,100
Oct 1, 2024 92.89 92.89 89.46 90.86 90.72 105,800
Sep 30, 2024 91.84 93.24 90.98 92.89 92.75 135,200
Sep 27, 2024 91.37 92.42 90.68 91.71 91.57 125,000
Sep 26, 2024 90.53 90.53 89.29 90.29 90.15 98,900
Sep 25, 2024 91.59 91.59 87.20 89.26 89.12 142,300
Sep 24, 2024 91.15 92.69 89.76 91.13 90.99 93,000
Sep 23, 2024 90.49 92.87 90.13 91.41 91.27 120,700
Sep 20, 2024 90.18 91.07 89.46 89.96 89.82 228,400
Sep 19, 2024 90.64 90.64 89.15 90.18 90.04 120,600
Sep 18, 2024 89.00 91.07 88.27 88.85 88.71 295,600
Sep 17, 2024 90.86 90.86 88.60 88.82 88.68 116,700
Sep 16, 2024 90.27 90.73 89.04 90.00 89.86 70,700
Sep 13, 2024 88.88 90.32 88.88 89.69 89.55 70,300
Sep 12, 2024 87.29 88.19 86.45 88.18 88.04 58,900
Sep 11, 2024 85.81 87.47 84.10 86.75 86.62 65,100
Sep 10, 2024 86.91 87.38 85.56 86.34 86.21 76,400
Sep 9, 2024 87.98 87.98 85.61 86.52 86.39 77,300
Sep 6, 2024 88.38 89.50 86.10 88.06 87.92 60,400
Sep 5, 2024 88.30 88.51 87.38 88.09 87.95 61,000
Sep 4, 2024 87.50 88.94 87.04 88.50 88.36 57,200
Sep 3, 2024 90.22 90.24 86.96 87.48 87.34 109,900
Aug 30, 2024 88.91 90.72 88.91 90.29 90.15 113,600
Aug 29, 2024 89.83 90.14 88.39 88.62 88.48 69,000
Aug 28, 2024 90.18 90.32 88.83 89.04 88.90 71,400
Aug 27, 2024 88.38 90.65 88.38 89.86 89.72 76,800
Aug 26, 2024 91.98 92.90 89.53 90.76 90.62 111,100
Aug 23, 2024 86.81 91.78 86.81 91.67 91.53 152,100
Aug 22, 2024 86.98 87.32 85.60 86.17 86.04 78,000
Aug 21, 2024 86.14 86.83 84.65 86.51 86.38 82,900
Aug 20, 2024 86.34 86.34 85.18 85.36 85.23 66,700
Aug 19, 2024 84.66 85.57 84.60 85.53 85.40 79,000
Aug 16, 2024 83.59 84.99 83.30 84.75 84.62 102,400
Aug 15, 2024 0.16 Dividend
Aug 15, 2024 83.00 84.30 82.12 83.59 83.46 92,300
Aug 14, 2024 82.99 82.99 81.72 82.05 81.76 88,400
Aug 13, 2024 82.79 82.88 81.72 82.81 82.52 124,700
Aug 12, 2024 83.53 83.53 81.67 82.10 81.81 92,400
Aug 9, 2024 83.28 83.96 82.71 83.76 83.47 163,500
Aug 8, 2024 81.35 83.33 79.72 82.93 82.64 109,900
Aug 7, 2024 82.60 83.04 80.22 80.30 80.02 105,000
Aug 6, 2024 80.47 83.29 80.31 81.89 81.60 177,200
Aug 5, 2024 81.75 82.05 78.79 80.47 80.19 211,000
Aug 2, 2024 90.50 90.50 84.40 85.01 84.71 348,400
Aug 1, 2024 86.53 87.50 83.88 86.25 85.95 216,400
Jul 31, 2024 87.98 88.93 85.52 86.89 86.59 356,000
Jul 30, 2024 87.58 88.16 84.64 87.97 87.66 141,700
Jul 29, 2024 86.28 88.59 86.28 87.36 87.05 174,900
Jul 26, 2024 86.84 87.55 84.94 85.83 85.53 138,200
Jul 25, 2024 90.68 90.68 86.00 86.24 85.94 264,800
Jul 24, 2024 89.94 91.76 89.44 90.34 90.02 165,000
Jul 23, 2024 88.07 90.56 87.70 90.06 89.75 131,500
Jul 22, 2024 86.66 88.86 86.21 88.38 88.07 117,000
Jul 19, 2024 85.77 86.70 85.52 86.20 85.90 100,200
Jul 18, 2024 86.35 87.35 84.54 85.31 85.01 157,700
Jul 17, 2024 86.63 88.75 85.14 86.48 86.18 142,700
Jul 16, 2024 86.45 88.36 86.20 87.02 86.72 259,600
Jul 15, 2024 86.16 86.40 85.74 86.31 86.01 165,200
Jul 12, 2024 85.99 86.14 85.37 86.05 85.75 99,500
Jul 11, 2024 84.84 85.35 83.71 85.03 84.73 127,400
Jul 10, 2024 84.19 84.19 82.79 83.43 83.14 127,200
Jul 9, 2024 82.93 83.81 82.64 83.62 83.33 74,800
Jul 8, 2024 83.65 83.81 82.20 82.86 82.57 100,200
Jul 5, 2024 80.96 83.35 80.76 83.17 82.88 93,500
Jul 3, 2024 81.75 81.86 80.85 81.30 81.02 43,100
Jul 2, 2024 80.33 81.86 79.90 81.19 80.91 84,200
Jul 1, 2024 82.58 82.74 79.62 80.56 80.28 175,600
Jun 28, 2024 83.00 83.00 81.64 82.28 81.99 410,800
Jun 27, 2024 82.09 82.48 81.08 82.28 81.99 107,700
Jun 26, 2024 81.65 82.50 81.23 81.89 81.60 129,400
Jun 25, 2024 80.38 82.13 80.26 81.88 81.59 84,900
Jun 24, 2024 81.74 82.37 80.20 80.20 79.92 82,400
Jun 21, 2024 80.67 82.39 80.43 81.50 81.22 270,700
Jun 20, 2024 83.55 84.15 79.89 80.59 80.31 142,500
Jun 18, 2024 81.68 83.81 80.66 83.59 83.30 181,000
Jun 17, 2024 80.17 81.48 79.22 81.38 81.10 127,800
Jun 14, 2024 78.22 80.31 77.80 80.09 79.81 100,500
Jun 13, 2024 78.60 79.46 78.04 79.05 78.77 115,800
Jun 12, 2024 79.53 79.94 78.55 78.97 78.69 124,600
Jun 11, 2024 76.99 77.90 76.30 77.65 77.38 98,400
Jun 10, 2024 76.58 77.96 76.53 77.65 77.38 128,500
Jun 7, 2024 77.32 78.19 76.75 77.48 77.21 89,200
Jun 6, 2024 80.01 80.10 77.37 77.79 77.52 142,800
Jun 5, 2024 77.79 80.46 76.55 80.43 80.15 151,600
Jun 4, 2024 78.22 78.71 77.00 77.42 77.15 131,600
Jun 3, 2024 79.80 79.81 78.03 78.55 78.28 126,500
May 31, 2024 79.91 80.12 78.65 78.88 78.60 147,000
May 30, 2024 79.00 79.76 78.61 78.77 78.49 75,400
May 29, 2024 79.36 80.07 78.63 78.64 78.37 68,900
May 28, 2024 79.88 80.44 79.24 80.17 79.89 95,300
May 24, 2024 80.03 80.42 79.40 79.75 79.47 61,400
May 23, 2024 80.00 81.68 79.09 79.58 79.30 120,000
May 22, 2024 78.75 80.18 78.75 80.02 79.74 89,900
May 21, 2024 79.28 79.53 78.54 78.75 78.47 47,200
May 20, 2024 78.12 79.41 77.94 79.39 79.11 89,800
May 17, 2024 78.01 78.59 75.01 78.45 78.18 77,100
May 16, 2024 77.73 78.50 77.27 77.68 77.41 83,200
May 15, 2024 0.16 Dividend
May 15, 2024 78.70 79.19 77.71 78.07 77.80 108,400
May 14, 2024 76.60 78.14 76.32 78.04 77.61 165,100
May 13, 2024 76.24 76.59 75.63 76.21 75.79 154,400
May 10, 2024 75.64 76.19 73.01 76.13 75.71 86,100
May 9, 2024 74.70 76.14 74.30 76.00 75.58 127,900
May 8, 2024 75.29 75.78 74.39 75.00 74.58 109,400
May 7, 2024 75.32 76.19 74.21 75.90 75.48 253,900
May 6, 2024 74.12 76.24 74.12 75.00 74.58 523,400
May 3, 2024 72.00 74.45 69.82 74.22 73.81 330,000
May 2, 2024 66.78 67.56 65.16 66.77 66.40 176,700
May 1, 2024 64.80 67.57 64.80 66.78 66.41 174,200
Apr 30, 2024 65.78 66.20 64.44 64.80 64.44 154,400
Apr 29, 2024 65.73 66.83 65.73 66.24 65.87 141,100
Apr 26, 2024 65.34 67.01 64.27 65.46 65.10 117,300
Apr 25, 2024 63.50 63.50 62.50 62.99 62.64 71,600
Apr 24, 2024 63.72 64.67 63.12 64.03 63.68 74,200
Apr 23, 2024 62.77 64.42 62.77 64.23 63.87 69,700
Apr 22, 2024 63.24 63.51 62.40 62.77 62.42 107,700
Apr 19, 2024 62.39 63.78 62.39 63.26 62.91 163,100
Apr 18, 2024 63.04 63.49 62.51 62.62 62.27 85,300
Apr 17, 2024 64.20 64.20 63.04 63.04 62.69 59,300
Apr 16, 2024 64.04 64.44 63.30 64.12 63.76 54,200
Apr 15, 2024 65.10 65.10 63.97 64.45 64.09 80,600
Apr 12, 2024 65.00 65.46 63.77 64.65 64.29 99,500
Apr 11, 2024 66.97 66.99 65.19 65.66 65.30 104,000
Apr 10, 2024 65.90 67.19 65.90 67.07 66.70 182,500
Apr 9, 2024 65.52 67.26 65.33 66.96 66.59 98,500
Apr 8, 2024 64.45 65.33 63.75 65.20 64.84 75,300
Apr 5, 2024 63.27 64.64 63.16 64.33 63.97 125,900
Apr 4, 2024 64.20 64.58 63.47 63.77 63.42 79,700
Apr 3, 2024 63.68 64.64 63.59 63.78 63.43 98,000
Apr 2, 2024 65.19 65.19 63.74 64.03 63.68 122,300
Apr 1, 2024 66.32 67.42 65.20 65.99 65.62 68,900
Mar 28, 2024 67.36 67.81 66.15 66.36 65.99 100,600
Mar 27, 2024 66.57 67.27 66.07 67.20 66.83 87,500
Mar 26, 2024 66.00 66.70 65.42 65.90 65.54 107,700
Mar 25, 2024 66.90 67.66 65.19 65.38 65.02 75,900
Mar 22, 2024 67.62 67.80 66.19 66.44 66.07 73,700
Mar 21, 2024 67.63 68.14 67.14 67.34 66.97 71,600
Mar 20, 2024 67.14 67.37 65.71 67.06 66.69 110,000
Mar 19, 2024 66.24 67.41 66.24 67.07 66.70 89,900
Mar 18, 2024 66.99 67.71 66.53 66.70 66.33 67,800
Mar 15, 2024 66.77 67.69 66.13 66.84 66.47 218,900
Mar 14, 2024 66.73 67.87 65.94 67.50 67.13 162,100
Mar 13, 2024 0.16 Dividend
Mar 13, 2024 66.17 66.76 65.76 66.61 66.24 96,300
Mar 12, 2024 65.04 66.29 64.54 66.21 65.68 111,000
Mar 11, 2024 67.00 67.01 64.52 64.78 64.27 153,500
Mar 8, 2024 68.64 69.63 67.20 67.20 66.67 104,600
Mar 7, 2024 68.44 69.18 67.77 68.64 68.09 93,600
Mar 6, 2024 67.53 67.95 66.15 67.75 67.21 156,800
Mar 5, 2024 67.24 68.18 65.88 67.43 66.89 224,000
Mar 4, 2024 67.56 68.96 67.53 67.92 67.38 146,700
Mar 1, 2024 70.00 70.00 66.64 67.56 67.02 263,700
Feb 29, 2024 71.19 71.96 67.50 70.00 69.44 386,800
Feb 28, 2024 65.00 74.64 64.99 71.06 70.50 535,600
Feb 27, 2024 61.83 63.05 61.20 62.11 61.62 149,900
Feb 26, 2024 61.87 62.88 61.09 61.68 61.19 150,800
Feb 23, 2024 60.61 62.36 59.87 62.19 61.70 85,200
Feb 22, 2024 62.83 62.95 60.39 60.68 60.20 115,000
Feb 21, 2024 62.24 62.64 61.73 62.29 61.80 82,900
Feb 20, 2024 61.82 62.82 61.79 62.49 61.99 110,900
Feb 16, 2024 61.95 63.45 61.89 62.55 62.05 103,800
Feb 15, 2024 61.23 62.36 60.85 62.08 61.59 132,800
Feb 14, 2024 59.68 60.60 59.04 60.57 60.09 88,600
Feb 13, 2024 60.94 61.27 58.66 58.96 58.49 118,100
Feb 12, 2024 61.48 63.45 61.35 62.22 61.73 121,900
Feb 9, 2024 61.84 62.00 61.00 61.48 60.99 77,100
Feb 8, 2024 59.35 61.75 58.81 61.20 60.71 132,500
Feb 7, 2024 60.19 60.19 58.41 59.28 58.81 65,500
Feb 6, 2024 57.92 60.36 57.60 60.25 59.77 114,300
Feb 5, 2024 58.02 58.69 57.60 58.06 57.60 74,400
Feb 2, 2024 58.03 59.01 57.55 58.70 58.23 71,000
Feb 1, 2024 58.21 58.83 57.31 58.79 58.32 82,800
Jan 31, 2024 58.43 59.33 56.61 58.04 57.58 115,700
Jan 30, 2024 57.85 58.27 57.52 58.20 57.74 50,400
Jan 29, 2024 56.56 58.25 56.04 58.22 57.76 66,800
Jan 26, 2024 57.92 57.92 56.50 56.62 56.17 60,000
Jan 25, 2024 58.45 58.45 56.93 57.48 57.02 59,300
Jan 24, 2024 59.38 59.38 57.42 57.46 57.00 88,600
Jan 23, 2024 59.60 59.60 57.79 58.58 58.11 79,900
Jan 22, 2024 57.90 59.08 56.76 58.87 58.40 88,100
Jan 19, 2024 58.26 58.41 56.86 57.65 57.19 64,200
Jan 18, 2024 57.08 58.01 56.85 58.01 57.55 78,300
Jan 17, 2024 56.06 56.93 56.06 56.91 56.46 71,100
Jan 16, 2024 55.68 56.97 55.04 56.54 56.09 121,200

Related Tickers

MMSI Merit Medical Systems, Inc.
95.64
-0.54%
 
ATRC AtriCure, Inc.
34.19
+8.85%
 
ICUI ICU Medical, Inc.
158.13
+2.45%
 
HAE Haemonetics Corporation
79.45
+3.62%
 
OSUR OraSure Technologies, Inc.
3.7100
+2.49%
 
XRAY DENTSPLY SIRONA Inc.
18.80
+3.73%
 
37S.SG Spineway
0.0850
0.00%
 
37S.F Spineway A
0.0852
+0.71%
 
ALSPW.PA Spineway SA
0.0900
+1.01%
 
ANGO AngioDynamics, Inc.
12.43
+1.06%