Vimeo, Inc. - Common Stock (VMEO)

Historical Prices For Vimeo, Inc. - Common Stock (VMEO)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	7.77	7.81	7.77	7.80	2,167,893	7.80
10/22/2025	7.74	7.77	7.74	7.77	2,082,439	7.77
10/21/2025	7.74	7.75	7.74	7.74	782,720	7.74
10/20/2025	7.75	7.76	7.74	7.75	1,074,931	7.75
10/17/2025	7.75	7.76	7.74	7.74	1,918,336	7.74
10/16/2025	7.74	7.75	7.73	7.73	1,902,233	7.73
10/15/2025	7.76	7.76	7.73	7.73	1,758,292	7.73
10/14/2025	7.75	7.76	7.75	7.75	1,036,123	7.75
10/13/2025	7.76	7.77	7.74	7.76	1,139,059	7.76
10/10/2025	7.76	7.78	7.72	7.72	2,978,639	7.72
10/09/2025	7.75	7.78	7.75	7.76	1,709,129	7.76
10/08/2025	7.78	7.78	7.74	7.75	1,579,537	7.75
10/07/2025	7.77	7.78	7.76	7.77	1,138,472	7.77
10/06/2025	7.77	7.78	7.77	7.77	1,400,448	7.77
10/03/2025	7.79	7.80	7.76	7.77	1,180,399	7.77
10/02/2025	7.75	7.78	7.75	7.78	1,338,245	7.78
10/01/2025	7.75	7.76	7.74	7.75	2,331,377	7.75
9/30/2025	7.75	7.75	7.74	7.75	2,518,228	7.75
9/29/2025	7.74	7.75	7.74	7.74	1,863,984	7.74
9/26/2025	7.75	7.75	7.73	7.74	4,200,980	7.74
9/25/2025	7.73	7.75	7.72	7.74	1,855,891	7.74
9/24/2025	7.74	7.74	7.73	7.73	2,051,545	7.73
9/23/2025	7.73	7.74	7.72	7.73	2,092,214	7.73
9/22/2025	7.75	7.75	7.72	7.72	3,326,556	7.72
9/19/2025	7.74	7.75	7.72	7.73	7,394,442	7.73
9/18/2025	7.75	7.76	7.73	7.73	2,837,608	7.73
9/17/2025	7.73	7.78	7.72	7.74	8,494,938	7.74
9/16/2025	7.73	7.74	7.72	7.73	4,200,942	7.73
9/15/2025	7.73	7.74	7.71	7.73	8,340,075	7.73
9/12/2025	7.73	7.74	7.71	7.72	7,061,813	7.72
9/11/2025	7.73	7.77	7.71	7.72	24,563,643	7.72
9/10/2025	7.72	7.78	7.71	7.74	56,861,256	7.74
9/09/2025	4.66	4.82	4.65	4.81	2,183,921	4.81
9/08/2025	4.50	4.70	4.44	4.67	3,817,919	4.67
9/05/2025	4.30	4.47	4.30	4.43	2,692,795	4.43
9/04/2025	4.19	4.29	4.12	4.27	1,883,600	4.27
9/03/2025	4.14	4.22	4.03	4.19	1,100,010	4.19
9/02/2025	4.14	4.23	4.12	4.15	726,690	4.15
8/29/2025	4.24	4.27	4.18	4.20	845,406	4.20
8/28/2025	4.24	4.29	4.20	4.24	1,036,610	4.24
8/27/2025	4.15	4.33	4.13	4.24	1,254,150	4.24
8/26/2025	4.17	4.23	4.10	4.15	1,270,488	4.15
8/25/2025	4.19	4.23	4.14	4.15	1,032,890	4.15
8/22/2025	3.97	4.22	3.96	4.20	1,806,117	4.20
8/21/2025	3.93	3.96	3.90	3.94	544,830	3.94
8/20/2025	4.05	4.06	3.94	3.95	538,063	3.95
8/19/2025	4.12	4.18	4.05	4.05	691,616	4.05
8/18/2025	3.93	4.13	3.93	4.12	1,043,927	4.12
8/15/2025	4.00	4.08	3.91	3.94	2,138,320	3.94
8/14/2025	3.99	4.04	3.92	3.99	942,814	3.99
8/13/2025	3.85	4.08	3.80	4.07	1,196,579	4.07
8/12/2025	3.81	3.87	3.77	3.82	1,058,045	3.82
8/11/2025	3.88	3.90	3.78	3.79	887,856	3.79
8/08/2025	4.04	4.04	3.86	3.89	1,374,477	3.89
8/07/2025	4.24	4.25	4.00	4.04	1,399,899	4.04
8/06/2025	4.13	4.23	4.08	4.21	1,968,862	4.21
8/05/2025	4.39	4.50	4.03	4.13	3,779,593	4.13
8/04/2025	3.66	3.84	3.65	3.82	3,664,732	3.82
8/01/2025	3.79	3.79	3.64	3.65	1,436,465	3.65
7/31/2025	3.80	3.83	3.75	3.79	1,201,390	3.79
7/30/2025	3.89	3.89	3.78	3.80	1,276,125	3.80
7/29/2025	4.06	4.06	3.83	3.85	1,072,396	3.85
7/28/2025	4.11	4.12	4.02	4.03	648,564	4.03
7/25/2025	4.13	4.14	4.04	4.09	777,714	4.09
7/24/2025	4.15	4.17	4.10	4.13	780,319	4.13