LeMaitre Vascular Stock Price History
NASDAQ: LMATHealth CareMedical/Dental InstrumentsUSD
80.69+1.05 (+1.32%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LMAT price history at a glance
The price history for LeMaitre Vascular (LMAT) on this page begins on October 16, 2006, when the stock closed at $6.45; it most recently closed at $80.69 on October 5, 2026. The highest price in this record is $118.01, reached on April 13, 2026; the latest close is 31.6% below that peak. Across the 19 complete calendar years in the table, LMAT finished higher in 11 and lower in 8. Its best year was 2009 (+133.6%) and its worst was 2008 (-64.3%).
Over roughly 20 years the share price changed +1151.0%, a 13.5% compound annual price return (excluding dividends). In the last 12 months alone, LMAT has lost 7.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $118.01
- Date of high
- Apr 13, 2026
- Low since 2006
- $1.54
- Date of low
- Feb 16, 2009
- 52-week high
- $118.01
- 52-week low
- $78.22
- IPO year
- 2006
- Last close
- $80.69
LMAT returns
1 week
+2.19%
1 month
+1.54%
3 months
-21.46%
6 months
-29.60%
Year to date
-0.51%
1 year
-7.59%
3 years
+70.28%
5 years
+48.64%
LMAT price return, excluding dividends.
LMAT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 80.69 | +0.65% |
| 2025 | 80.17 | -12.61% |
| 2024 | 91.74 | +61.63% |
| 2023 | 56.76 | +23.34% |
| 2022 | 46.02 | -8.38% |
| 2021 | 50.23 | +24.02% |
| 2020 | 40.50 | +11.91% |
| 2019 | 36.19 | +57.28% |
| 2018 | 23.01 | -27.73% |
| 2017 | 31.84 | +25.65% |
| 2016 | 25.34 | +46.90% |
| 2015 | 17.25 | +120.59% |
| 2014 | 7.82 | -1.88% |
| 2013 | 7.97 | +35.54% |
| 2012 | 5.88 | -0.68% |
| 2011 | 5.92 | -12.56% |
| 2010 | 6.77 | +35.40% |
| 2009 | 5.00 | +133.64% |
| 2008 | 2.14 | -64.33% |
| 2007 | 6.00 | 0.00% |
| 2006* | 6.00 | -6.98% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
LMAT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 79.58 | 81.02 | 79.58 | 80.69 | +1.32% | |
| 79.31 | 80.16 | 78.31 | 79.64 | +0.42% | |
| 78.76 | 80.47 | 78.58 | 79.31 | +0.33% | |
| 81.04 | 81.21 | 78.90 | 79.05 | -2.40% | |
| 79.00 | 81.83 | 78.49 | 80.99 | +2.57% | |
| 81.36 | 81.36 | 78.66 | 78.96 | -1.53% | |
| 82.80 | 83.05 | 79.97 | 80.19 | -2.91% | |
| 82.81 | 83.35 | 81.82 | 82.59 | -0.36% | |
| 82.13 | 82.99 | 81.25 | 82.89 | +0.67% | |
| 81.29 | 82.82 | 80.39 | 82.34 | +1.01% | |
| 80.69 | 81.88 | 79.97 | 81.52 | +0.87% | |
| 80.64 | 81.37 | 79.67 | 80.82 | +0.30% | |
| 80.70 | 81.52 | 79.84 | 80.58 | -0.49% | |
| 79.84 | 81.32 | 79.69 | 80.98 | +2.25% | |
| 78.87 | 79.50 | 78.22 | 79.20 | +0.42% | |
| 79.25 | 79.60 | 78.51 | 78.87 | -0.76% | |
| 81.07 | 81.08 | 79.37 | 79.47 | -1.13% | |
| 79.53 | 80.84 | 79.48 | 80.38 | +0.17% | |
| 80.64 | 80.85 | 79.36 | 80.24 | -0.66% | |
| 81.39 | 81.82 | 80.00 | 80.77 | +0.22% | |
| 79.52 | 80.83 | 78.65 | 80.59 | +2.27% | |
| 78.91 | 80.25 | 78.29 | 78.80 | -0.84% | |
| 79.11 | 79.80 | 78.34 | 79.47 | -0.15% | |
| 79.93 | 80.38 | 79.07 | 79.59 | -1.34% | |
| 79.22 | 81.00 | 79.04 | 80.67 | +0.22% | |
| 82.57 | 83.07 | 80.00 | 80.49 | -1.51% | |
| 81.55 | 82.95 | 80.97 | 81.72 | +0.79% | |
| 80.39 | 81.85 | 79.59 | 81.08 | +1.00% | |
| 79.58 | 80.95 | 79.05 | 80.28 | -0.21% | |
| 80.17 | 80.97 | 79.15 | 80.45 | +0.98% | |
| 79.61 | 79.88 | 79.06 | 79.67 | +0.08% | |
| 78.91 | 79.81 | 78.27 | 79.61 | +0.81% | |
| 80.24 | 80.77 | 78.29 | 78.97 | -1.24% | |
| 81.94 | 82.74 | 79.65 | 79.96 | -2.32% | |
| 82.37 | 82.88 | 81.61 | 81.86 | -0.56% | |
| 83.07 | 83.55 | 81.98 | 82.32 | -1.85% | |
| 82.15 | 84.12 | 81.57 | 83.87 | +2.88% | |
| 82.97 | 84.35 | 81.31 | 81.52 | -1.20% | |
| 81.97 | 82.70 | 81.11 | 82.51 | +0.16% | |
| 81.25 | 82.61 | 80.72 | 82.38 | +0.55% | |
| 82.44 | 82.97 | 81.80 | 81.93 | -0.24% | |
| 81.96 | 82.19 | 79.95 | 82.13 | -0.86% | |
| 82.02 | 82.95 | 80.62 | 82.84 | +2.03% | |
| 80.60 | 83.07 | 79.50 | 81.19 | -0.32% | |
| 80.69 | 81.83 | 79.40 | 81.45 | +0.78% | |
| 80.64 | 82.28 | 79.26 | 80.82 | +2.30% | |
| 88.15 | 90.28 | 78.65 | 79.00 | -25.32% | |
| 102.75 | 106.19 | 101.66 | 105.78 | +2.09% | |
| 103.19 | 106.26 | 101.96 | 103.61 | +2.26% | |
| 101.34 | 102.10 | 99.31 | 101.32 | -0.85% | |
| 102.52 | 102.70 | 100.68 | 102.19 | -1.33% | |
| 101.63 | 104.91 | 101.63 | 103.57 | +1.24% | |
| 100.45 | 104.32 | 99.59 | 102.30 | +3.41% | |
| 96.73 | 101.18 | 96.31 | 98.93 | +3.49% | |
| 98.55 | 100.59 | 95.28 | 95.59 | -1.95% | |
| 97.36 | 99.59 | 96.78 | 97.49 | -1.34% | |
| 100.30 | 101.71 | 98.08 | 98.81 | -1.79% | |
| 100.55 | 102.21 | 99.91 | 100.61 | -1.06% | |
| 101.34 | 102.53 | 100.21 | 101.69 | +0.06% | |
| 102.33 | 104.21 | 100.67 | 101.63 | -1.36% | |
| 99.34 | 104.10 | 99.01 | 103.03 | +3.25% | |
| 97.65 | 100.85 | 97.65 | 99.79 | +1.97% | |
| 99.33 | 99.53 | 95.48 | 97.86 | -2.42% | |
| 102.16 | 103.89 | 99.83 | 100.29 | -2.38% | |
| 102.42 | 103.36 | 100.99 | 102.74 | +0.33% | |
| 101.40 | 103.10 | 99.46 | 102.40 | +0.57% | |
| 104.66 | 104.83 | 101.20 | 101.82 | -3.67% | |
| 105.15 | 106.13 | 103.60 | 105.70 | +1.91% | |
| 102.62 | 105.44 | 100.94 | 103.72 | +0.82% | |
| 99.05 | 103.08 | 98.73 | 102.88 | +4.19% | |
| 96.56 | 99.74 | 96.56 | 98.74 | +2.90% | |
| 95.56 | 96.69 | 93.69 | 95.96 | -0.04% | |
| 95.73 | 96.66 | 94.47 | 96.00 | +0.36% | |
| 93.93 | 95.96 | 92.90 | 95.66 | +1.84% | |
| 92.91 | 95.91 | 92.39 | 93.93 | +1.82% | |
| 92.09 | 93.61 | 91.82 | 92.25 | +0.33% | |
| 89.40 | 93.06 | 89.30 | 91.95 | +3.77% | |
| 93.54 | 94.01 | 88.59 | 88.61 | -5.68% | |
| 92.68 | 94.45 | 92.33 | 93.95 | +1.89% | |
| 92.88 | 93.99 | 90.96 | 92.21 | -1.26% | |
| 92.98 | 94.87 | 92.14 | 93.39 | +1.60% | |
| 92.44 | 93.71 | 91.16 | 91.92 | -0.04% | |
| 92.41 | 93.35 | 91.07 | 91.96 | -0.41% | |
| 92.34 | 93.08 | 90.87 | 92.34 | 0.00% | |
| 96.59 | 97.83 | 92.30 | 92.34 | -4.40% | |
| 95.72 | 97.49 | 95.23 | 96.59 | +1.56% | |
| 94.63 | 95.67 | 93.50 | 95.11 | +0.67% | |
| 93.57 | 95.34 | 93.34 | 94.48 | +0.98% | |
| 92.92 | 95.58 | 92.62 | 93.56 | +2.10% | |
| 91.58 | 93.43 | 90.96 | 91.64 | +0.02% | |
| 90.49 | 92.06 | 90.28 | 91.62 | +0.22% | |
| 94.23 | 94.50 | 91.27 | 91.42 | -3.41% | |
| 94.60 | 96.47 | 93.21 | 94.65 | +0.12% | |
| 94.95 | 96.20 | 93.87 | 94.54 | -1.23% | |
| 98.77 | 99.73 | 94.98 | 95.72 | -3.03% | |
| 97.94 | 99.77 | 97.00 | 98.71 | +0.98% | |
| 99.53 | 99.55 | 97.58 | 97.75 | -1.78% | |
| 100.38 | 101.01 | 98.63 | 99.52 | -1.88% | |
| 101.33 | 102.66 | 100.47 | 101.43 | +0.10% | |
| 100.53 | 102.48 | 99.42 | 101.33 | +0.50% | |
| 97.50 | 103.23 | 97.50 | 100.83 | +3.62% | |
| 99.23 | 100.00 | 96.95 | 97.31 | -2.20% | |
| 99.14 | 99.99 | 96.96 | 99.50 | +1.35% | |
| 97.39 | 100.65 | 95.46 | 98.17 | +0.98% | |
| 101.91 | 101.91 | 97.00 | 97.22 | -4.35% | |
| 107.30 | 109.00 | 101.56 | 101.64 | -5.84% | |
| 108.00 | 109.73 | 105.26 | 107.94 | +0.03% | |
| 109.20 | 112.44 | 106.99 | 107.91 | -2.10% | |
| 113.68 | 115.75 | 103.22 | 110.22 | -1.59% | |
| 111.68 | 113.83 | 109.94 | 112.00 | +0.42% | |
| 111.65 | 112.66 | 108.81 | 111.53 | -0.46% | |
| 109.75 | 112.96 | 107.25 | 112.04 | +2.09% | |
| 107.35 | 109.75 | 106.38 | 109.75 | +2.31% | |
| 111.43 | 113.87 | 106.80 | 107.27 | -4.56% | |
| 115.00 | 115.00 | 111.54 | 112.40 | -1.85% | |
| 113.18 | 115.95 | 112.51 | 114.52 | +0.94% | |
| 112.58 | 113.90 | 111.94 | 113.45 | +0.49% | |
| 113.40 | 114.64 | 111.93 | 112.90 | +0.09% | |
| 112.74 | 114.60 | 112.34 | 112.80 | +0.80% | |
| 115.14 | 115.44 | 111.79 | 111.90 | -2.70% | |
| 113.91 | 115.48 | 113.67 | 115.00 | +0.56% | |
| 112.97 | 115.53 | 112.96 | 114.36 | +2.43% | |
| 114.79 | 116.42 | 111.56 | 111.65 | -2.75% | |
| 117.36 | 117.42 | 114.09 | 114.81 | -2.20% | |
| 115.00 | 118.01 | 114.75 | 117.39 | +1.93% | |
| 113.54 | 115.21 | 113.23 | 115.17 | +0.48% | |
| 113.00 | 114.94 | 112.24 | 114.62 | +1.69% | |
| 111.78 | 113.00 | 110.66 | 112.71 | +0.27% | |
| 113.07 | 113.66 | 111.83 | 112.41 | +1.89% | |
| 108.66 | 110.65 | 107.84 | 110.33 | +1.07% | |
| 108.49 | 109.71 | 107.53 | 109.16 | +0.62% | |
| 108.55 | 109.41 | 105.51 | 108.49 | -0.24% | |
| 109.42 | 110.45 | 107.64 | 108.75 | -0.38% | |
| 108.41 | 109.81 | 106.07 | 109.17 | +2.15% | |
| 107.27 | 108.27 | 104.83 | 106.87 | +0.23% | |
| 109.31 | 109.68 | 104.14 | 106.62 | -3.36% | |
| 110.79 | 113.60 | 109.85 | 110.33 | -0.68% | |
| 110.66 | 111.77 | 109.00 | 111.08 | +0.99% | |
| 107.86 | 110.91 | 106.10 | 109.99 | +1.97% | |
| 108.00 | 108.68 | 105.81 | 107.86 | +1.46% | |
| 108.94 | 109.90 | 104.00 | 106.31 | -2.47% | |
| 110.77 | 111.75 | 107.23 | 109.00 | -1.67% | |
| 112.06 | 113.34 | 110.30 | 110.85 | -1.23% | |
| 111.41 | 113.34 | 111.22 | 112.23 | +1.34% | |
| 108.69 | 111.03 | 108.46 | 110.75 | +2.49% | |
| 107.70 | 108.74 | 106.57 | 108.06 | +1.43% | |
| 106.90 | 108.48 | 105.20 | 106.54 | -1.66% | |
| 108.50 | 110.21 | 105.96 | 108.34 | -0.79% | |
| 109.84 | 111.21 | 107.85 | 109.20 | -0.79% | |
| 107.30 | 112.00 | 106.08 | 110.07 | +2.50% | |
| 105.06 | 107.63 | 103.61 | 107.39 | +1.17% | |
| 105.67 | 106.95 | 104.47 | 106.15 | -0.24% | |
| 107.43 | 108.19 | 106.04 | 106.41 | -1.34% | |
| 104.32 | 108.12 | 102.91 | 107.85 | +0.42% | |
| 106.20 | 109.53 | 103.74 | 107.40 | -0.72% | |
| 111.69 | 112.74 | 105.85 | 108.18 | -4.85% | |
| 102.00 | 115.33 | 101.92 | 113.69 | +24.41% | |
| 90.37 | 91.79 | 88.35 | 91.38 | +0.69% | |
| 91.52 | 91.70 | 89.24 | 90.75 | -0.69% | |
| 92.94 | 93.00 | 90.86 | 91.38 | -1.68% | |
| 92.25 | 93.05 | 91.24 | 92.94 | +1.18% | |
| 90.29 | 91.92 | 88.56 | 91.86 | +1.38% | |
| 88.73 | 90.84 | 88.73 | 90.61 | +1.52% | |
| 87.34 | 89.80 | 85.78 | 89.25 | +1.81% | |
| 86.66 | 88.00 | 86.46 | 87.66 | +1.22% | |
| 87.78 | 87.84 | 85.39 | 86.60 | -1.34% | |
| 88.10 | 88.10 | 85.96 | 87.78 | -0.23% | |
| 86.88 | 88.50 | 86.88 | 87.98 | +1.66% | |
| 87.39 | 87.39 | 85.84 | 86.54 | -1.01% | |
| 87.16 | 88.73 | 86.81 | 87.42 | +0.49% | |
| 87.16 | 88.43 | 86.29 | 86.99 | +0.23% | |
| 87.24 | 88.50 | 86.17 | 86.79 | -0.82% | |
| 86.16 | 87.67 | 84.83 | 87.51 | +1.30% | |
| 84.99 | 86.96 | 84.83 | 86.39 | +1.67% | |
| 83.89 | 85.41 | 83.30 | 84.97 | +1.32% | |
| 84.89 | 85.79 | 83.27 | 83.86 | -1.41% | |
| 85.28 | 86.07 | 84.44 | 85.06 | -0.32% | |
| 85.09 | 85.62 | 84.44 | 85.33 | +0.06% | |
| 84.22 | 85.74 | 84.22 | 85.28 | +1.26% | |
| 85.57 | 86.49 | 83.73 | 84.22 | -1.77% | |
| 86.92 | 88.21 | 85.66 | 85.74 | -1.44% | |
| 86.19 | 87.36 | 85.25 | 86.99 | +1.39% | |
| 87.00 | 88.00 | 84.34 | 85.80 | -2.80% | |
| 86.29 | 88.38 | 85.30 | 88.27 | +2.05% | |
| 85.14 | 87.72 | 85.00 | 86.50 | +1.22% | |
| 83.10 | 85.46 | 81.88 | 85.46 | +2.54% | |
| 83.90 | 85.78 | 82.42 | 83.34 | -0.58% | |
| 84.82 | 85.57 | 82.00 | 83.83 | -1.38% | |
| 84.98 | 86.04 | 84.01 | 85.00 | -0.05% | |
| 83.12 | 85.32 | 82.83 | 85.04 | +1.54% | |
| 83.51 | 83.98 | 82.56 | 83.75 | +0.29% | |
| 81.66 | 83.63 | 81.66 | 83.51 | +1.95% | |
| 79.77 | 82.80 | 79.40 | 81.91 | +2.17% | |
| 81.12 | 82.03 | 79.69 | 80.17 | -1.15% | |
| 82.67 | 82.76 | 80.99 | 81.10 | -2.30% | |
| 82.76 | 83.28 | 81.94 | 83.01 | +0.06% | |
| 84.00 | 86.00 | 82.65 | 82.96 | -0.98% | |
| 84.35 | 85.41 | 83.18 | 83.78 | -0.66% | |
| 83.74 | 84.70 | 83.52 | 84.34 | +0.44% | |
| 84.65 | 84.69 | 83.33 | 83.97 | -0.64% | |
| 84.72 | 88.28 | 84.35 | 84.51 | -0.53% | |
| 84.74 | 85.45 | 84.20 | 84.96 | -0.36% | |
| 84.99 | 87.09 | 83.58 | 85.27 | +0.39% | |
| 83.17 | 85.28 | 83.14 | 84.94 | +1.83% | |
| 83.17 | 84.12 | 82.79 | 83.41 | +0.77% | |
| 84.57 | 85.21 | 82.64 | 82.77 | -1.46% | |
| 83.38 | 84.60 | 82.52 | 84.00 | +0.77% | |
| 84.20 | 84.65 | 82.75 | 83.36 | -0.36% | |
| 82.60 | 84.86 | 82.40 | 83.66 | +0.98% | |
| 83.40 | 84.15 | 82.31 | 82.85 | -0.10% | |
| 84.54 | 84.54 | 82.54 | 82.93 | -1.89% | |
| 86.12 | 86.96 | 83.60 | 84.53 | -1.37% | |
| 84.55 | 86.79 | 83.16 | 85.70 | +0.92% | |
| 84.09 | 85.03 | 81.85 | 84.92 | +1.48% | |
| 83.07 | 83.91 | 81.60 | 83.68 | +1.06% | |
| 82.50 | 83.85 | 81.92 | 82.80 | -0.18% | |
| 83.93 | 83.93 | 82.77 | 82.95 | -0.50% | |
| 83.49 | 84.55 | 81.81 | 83.37 | -0.14% | |
| 85.03 | 86.88 | 82.71 | 83.49 | -0.94% | |
| 88.12 | 89.43 | 84.04 | 84.28 | -4.15% | |
| 84.63 | 88.88 | 84.56 | 87.93 | +4.13% | |
| 87.51 | 88.05 | 84.44 | 84.44 | -2.72% | |
| 86.51 | 87.74 | 85.58 | 86.80 | +0.37% | |
| 86.73 | 87.79 | 85.10 | 86.48 | -0.59% | |
| 87.88 | 88.35 | 86.69 | 86.99 | -1.64% | |
| 89.74 | 89.74 | 87.73 | 88.44 | -1.34% | |
| 89.97 | 92.25 | 88.74 | 89.64 | -0.37% | |
| 90.74 | 91.96 | 89.81 | 89.97 | -0.44% | |
| 88.30 | 91.25 | 87.74 | 90.37 | +2.94% | |
| 86.58 | 89.57 | 85.27 | 87.79 | +1.12% | |
| 83.03 | 89.01 | 81.57 | 86.82 | +1.43% | |
| 86.00 | 88.00 | 85.13 | 85.60 | -0.78% | |
| 87.70 | 87.80 | 85.90 | 86.27 | -1.13% | |
| 86.82 | 90.00 | 86.58 | 87.26 | +0.39% | |
| 86.43 | 87.20 | 84.41 | 86.92 | +0.36% | |
| 87.59 | 88.49 | 86.44 | 86.61 | -2.19% | |
| 88.28 | 89.77 | 87.82 | 88.55 | -0.36% | |
| 89.41 | 90.51 | 88.33 | 88.87 | -0.75% | |
| 89.77 | 90.17 | 87.59 | 89.54 | -0.64% | |
| 89.41 | 90.62 | 88.49 | 90.12 | +1.02% | |
| 89.56 | 89.56 | 88.00 | 89.21 | +0.22% | |
| 89.98 | 89.98 | 88.26 | 89.01 | -1.21% | |
| 89.98 | 91.18 | 89.89 | 90.10 | +0.39% | |
| 87.68 | 90.19 | 87.15 | 89.75 | +1.98% | |
| 87.02 | 88.31 | 86.71 | 88.01 | +1.63% | |
| 86.66 | 87.65 | 86.05 | 86.60 | -0.28% | |
| 87.26 | 88.18 | 86.31 | 86.84 | -0.48% | |
| 87.12 | 87.95 | 86.24 | 87.26 | -0.14% | |
| 85.00 | 87.67 | 84.19 | 87.38 | +2.43% | |
| 86.61 | 86.95 | 85.00 | 85.31 | -0.86% | |
| 87.65 | 87.86 | 85.39 | 86.05 | -1.45% | |
| 88.30 | 88.54 | 87.07 | 87.32 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LMAT chart for longer ranges.