Vimeo, Inc.
VMEONASDAQTechnology
$7.85
+$0.01(+0.13%)
Market Cap$1.3B
P/E Ratio—
52W High$7.9
52W Low$3.64
Vimeo, Inc.（VMEO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vmeo · 日线历史（复权）· FMP · 截至 2025年11月26日
5-Year High5Y
$52.06
Jul 7, 2021
-84.9% from here
5-Year Low5Y
$3.02
Oct 27, 2023
+160.4% from low
IPO Priceadj.
$57.00
May 21, 2021
-86.2% since IPO
1 Year Ago
$4.59
Jun 9, 2025
+71.0% in 1Y
5 Years Ago
$46.12
Jun 8, 2021
-83.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VMEO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0K | +0.00% |
| Nov 25, 2025 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0K | +0.00% |
| Nov 24, 2025 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0K | +0.00% |
| Nov 21, 2025 | $7.84 | $7.86 | $7.84 | $7.85 | $7.85 | 9.5M | +0.13% |
| Nov 20, 2025 | $7.85 | $7.85 | $7.84 | $7.84 | $7.84 | 4.3M | -0.13% |
| Nov 19, 2025 | $7.83 | $7.85 | $7.82 | $7.84 | $7.84 | 3.8M | +0.13% |
| Nov 18, 2025 | $7.84 | $7.84 | $7.82 | $7.83 | $7.83 | 1.9M | -0.13% |
| Nov 17, 2025 | $7.83 | $7.84 | $7.82 | $7.83 | $7.83 | 2.6M | +0.00% |
| Nov 14, 2025 | $7.83 | $7.84 | $7.82 | $7.83 | $7.83 | 1.6M | +0.00% |
| Nov 13, 2025 | $7.82 | $7.84 | $7.82 | $7.83 | $7.83 | 793K | +0.13% |
| Nov 12, 2025 | $7.83 | $7.84 | $7.82 | $7.82 | $7.82 | 1.1M | -0.13% |
| Nov 11, 2025 | $7.82 | $7.84 | $7.82 | $7.84 | $7.84 | 1.0M | +0.26% |
| Nov 10, 2025 | $7.82 | $7.83 | $7.82 | $7.82 | $7.82 | 1.6M | +0.00% |
| Nov 7, 2025 | $7.82 | $7.84 | $7.82 | $7.83 | $7.83 | 2.3M | +0.13% |
| Nov 6, 2025 | $7.81 | $7.81 | $7.80 | $7.80 | $7.80 | 1.2M | -0.13% |
| Nov 5, 2025 | $7.80 | $7.81 | $7.79 | $7.81 | $7.81 | 814K | +0.13% |
| Nov 4, 2025 | $7.79 | $7.81 | $7.78 | $7.79 | $7.79 | 2.1M | +0.00% |
| Nov 3, 2025 | $7.80 | $7.82 | $7.78 | $7.78 | $7.78 | 958K | -0.26% |
| Oct 31, 2025 | $7.78 | $7.81 | $7.78 | $7.80 | $7.80 | 1.3M | +0.26% |
| Oct 30, 2025 | $7.79 | $7.80 | $7.77 | $7.77 | $7.77 | 1.0M | -0.26% |
Showing 1–20 of 1,124 records
Annual Stock Price Performance · VMEO
Jan 1 → Dec 31 · 5 years2025+21.5%$6.46 → $7.85
+21.5%
2024+64.5%$3.89 → $6.40
+64.5%
2023+13.3%$3.46 → $3.92
+13.3%
2022-81.1%$18.13 → $3.43
-81.1%
2021-61.3%$46.40 → $17.96
-61.3%
Best Year2024 · +64.5%
Worst Year2022 · -81.1%
Positive Years3 / 5
Avg Annual Return-8.6%
5Y Total Return-83.1%
5Y CAGR~-29.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in VMEO?
If you invested $1,000 in VMEO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$138
Total Return-86.2%
CAGR~-32.7% / yr
Profit$-862
Based on May 21, 2021 · $57.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Vimeo, Inc.（VMEO）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VMEO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VMEO 历史股价FMP 日线复权 OHLCV