Viemed Healthcare, Inc.
VMDNASDAQHealthcare● Active
$9.92
$-0.05(-0.50%)
Market Cap$380301086
P/E Ratio—
52W High$10.19
52W Low$5.93
Viemed Healthcare, Inc.（VMD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vmd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$12.01
Apr 24, 2023
-17.4% from here
5-Year Low5Y
$3.56
Mar 7, 2022
+178.7% from low
IPO Priceadj.
$7.02
Aug 9, 2019
+41.3% since IPO
1 Year Ago
$6.87
Jun 9, 2025
+44.4% in 1Y
5 Years Ago
$7.42
Jun 9, 2021
+33.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VMD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.98 | $10.19 | $9.86 | $9.92 | $9.92 | 221K | -0.60% |
| Jun 5, 2026 | $9.89 | $10.08 | $9.89 | $9.97 | $9.97 | 173K | +0.81% |
| Jun 4, 2026 | $9.57 | $9.99 | $9.57 | $9.84 | $9.84 | 173K | +2.82% |
| Jun 3, 2026 | $9.53 | $9.58 | $9.36 | $9.56 | $9.56 | 249K | +0.31% |
| Jun 2, 2026 | $9.72 | $9.83 | $9.46 | $9.48 | $9.48 | 166K | -2.47% |
| Jun 1, 2026 | $9.76 | $9.88 | $9.60 | $9.72 | $9.72 | 186K | -0.41% |
| May 29, 2026 | $10.00 | $10.03 | $9.81 | $9.84 | $9.84 | 279K | -1.60% |
| May 28, 2026 | $9.90 | $10.08 | $9.81 | $10.01 | $10.01 | 229K | +1.11% |
| May 27, 2026 | $9.63 | $9.90 | $9.63 | $9.89 | $9.89 | 189K | +2.70% |
| May 26, 2026 | $9.58 | $9.65 | $9.40 | $9.62 | $9.62 | 198K | +0.42% |
| May 22, 2026 | $9.64 | $9.78 | $9.60 | $9.65 | $9.65 | 174K | +0.10% |
| May 21, 2026 | $9.61 | $9.66 | $9.44 | $9.63 | $9.63 | 133K | +0.21% |
| May 20, 2026 | $9.57 | $9.72 | $9.37 | $9.68 | $9.68 | 216K | +1.15% |
| May 19, 2026 | $9.60 | $9.64 | $9.36 | $9.61 | $9.61 | 249K | +0.10% |
| May 18, 2026 | $9.21 | $9.65 | $8.69 | $9.64 | $9.64 | 289K | +4.67% |
| May 15, 2026 | $9.39 | $9.46 | $9.10 | $9.35 | $9.35 | 300K | -0.43% |
| May 14, 2026 | $9.49 | $9.57 | $9.33 | $9.49 | $9.49 | 318K | +0.00% |
| May 13, 2026 | $9.34 | $9.50 | $9.18 | $9.49 | $9.49 | 242K | +1.61% |
| May 12, 2026 | $8.87 | $9.40 | $8.87 | $9.36 | $9.36 | 191K | +5.52% |
| May 11, 2026 | $8.84 | $9.06 | $8.43 | $9.03 | $9.03 | 359K | +2.15% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · VMD
Jan 1 → Dec 31 · 6 years2026+33.3%$7.44 → $9.92
+33.3%
2025-7.2%$8.01 → $7.43
-7.2%
2024+2.2%$7.85 → $8.02
+2.2%
2023+4.1%$7.54 → $7.85
+4.1%
2022+44.3%$5.24 → $7.56
+44.3%
2021-29.8%$7.44 → $5.22
-29.8%
Best Year2022 · +44.3%
Worst Year2021 · -29.8%
Positive Years4 / 6
Avg Annual Return+7.8%
6Y Total Return+33.3%
6Y CAGR~+4.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in VMD?
If you invested $1,000 in VMD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,413
Total Return+41.3%
CAGR~+5.1% / yr
Profit+$413
Based on Aug 9, 2019 · $7.02Split & 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
Viemed Healthcare, Inc.（VMD）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $9.92。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
VMD 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。
VMD 历史股价FMP 日线复权 OHLCV