Viemed Healthcare Stock Price History
NASDAQ: VMDHealth CareMisc Health and Biotechnology ServicesUSD
9.52+0.11 (+1.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VMD price history at a glance
The price history for Viemed Healthcare (VMD) on this page begins on August 5, 2019, when the stock closed at $7.02; it most recently closed at $9.52 on October 5, 2026. The highest price in this record is $12.61, reached on July 13, 2026; the latest close is 24.5% below that peak. Across the 6 complete calendar years in the table, VMD finished higher in 4 and lower in 2. Its best year was 2022 (+44.8%) and its worst was 2021 (-32.7%).
Over roughly 7 years the share price changed +35.6%, a 4.3% compound annual price return (excluding dividends). In the last 12 months alone, VMD has gained 38.6%. 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 2019
- $12.61
- Date of high
- Jul 13, 2026
- Low since 2019
- $2.44
- Date of low
- Mar 16, 2020
- 52-week high
- $12.61
- 52-week low
- $6.05
- Last close
- $9.52
VMD returns
1 week
+4.27%
1 month
+8.68%
3 months
-22.66%
6 months
+0.11%
Year to date
+28.13%
1 year
+38.57%
3 years
+49.45%
5 years
+64.99%
VMD price return, excluding dividends.
VMD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.52 | +31.86% |
| 2025 | 7.22 | -11.08% |
| 2024 | 8.12 | +3.44% |
| 2023 | 7.85 | +3.84% |
| 2022 | 7.56 | +44.83% |
| 2021 | 5.22 | -32.73% |
| 2020 | 7.76 | +25.16% |
| 2019* | 6.20 | -11.68% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
VMD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.38 | 9.54 | 9.38 | 9.52 | +1.17% | |
| 9.39 | 9.60 | 9.26 | 9.41 | +0.43% | |
| 9.32 | 9.53 | 9.32 | 9.37 | +0.43% | |
| 9.29 | 9.40 | 9.20 | 9.33 | +0.97% | |
| 9.15 | 9.30 | 9.09 | 9.24 | +1.20% | |
| 9.17 | 9.17 | 8.91 | 9.13 | +0.55% | |
| 9.08 | 9.20 | 9.03 | 9.08 | -0.22% | |
| 9.19 | 9.24 | 8.95 | 9.10 | -1.41% | |
| 9.01 | 9.24 | 8.96 | 9.23 | +1.32% | |
| 8.92 | 9.12 | 8.83 | 9.11 | +2.24% | |
| 8.81 | 8.93 | 8.71 | 8.91 | +1.02% | |
| 8.80 | 8.86 | 8.66 | 8.82 | +0.23% | |
| 8.95 | 8.97 | 8.78 | 8.80 | -1.79% | |
| 8.85 | 9.01 | 8.83 | 8.96 | +1.24% | |
| 8.90 | 8.97 | 8.69 | 8.85 | -0.67% | |
| 8.97 | 9.06 | 8.86 | 8.91 | -0.45% | |
| 8.94 | 9.02 | 8.88 | 8.95 | +0.11% | |
| 8.78 | 8.96 | 8.75 | 8.94 | +2.17% | |
| 8.82 | 8.82 | 8.70 | 8.75 | -1.02% | |
| 8.83 | 8.98 | 8.76 | 8.84 | +0.57% | |
| 8.81 | 8.92 | 8.70 | 8.79 | +0.46% | |
| 8.74 | 8.82 | 8.70 | 8.75 | -0.11% | |
| 8.73 | 8.84 | 8.60 | 8.76 | -0.34% | |
| 8.85 | 8.99 | 8.74 | 8.79 | -3.19% | |
| 9.03 | 9.13 | 8.95 | 9.08 | +0.78% | |
| 9.00 | 9.04 | 8.86 | 9.01 | +0.33% | |
| 8.79 | 9.01 | 8.79 | 8.98 | +2.05% | |
| 8.83 | 8.92 | 8.69 | 8.80 | -0.45% | |
| 8.99 | 8.99 | 8.71 | 8.84 | +0.23% | |
| 9.02 | 9.23 | 8.79 | 8.82 | -2.11% | |
| 9.26 | 9.37 | 8.99 | 9.01 | -3.43% | |
| 9.20 | 9.39 | 9.05 | 9.33 | +2.53% | |
| 8.99 | 9.17 | 8.97 | 9.10 | +0.11% | |
| 9.01 | 9.17 | 8.94 | 9.09 | +2.71% | |
| 8.61 | 8.91 | 8.51 | 8.85 | +3.27% | |
| 8.93 | 8.95 | 8.55 | 8.57 | -4.14% | |
| 9.05 | 9.10 | 8.89 | 8.94 | -1.97% | |
| 9.13 | 9.17 | 8.99 | 9.12 | +0.77% | |
| 9.14 | 9.17 | 9.00 | 9.05 | -1.63% | |
| 9.24 | 9.34 | 9.07 | 9.20 | +0.33% | |
| 9.31 | 9.46 | 9.11 | 9.17 | -0.97% | |
| 9.27 | 9.36 | 9.13 | 9.26 | -0.22% | |
| 9.45 | 9.58 | 9.21 | 9.28 | -0.43% | |
| 9.83 | 9.86 | 9.31 | 9.32 | -4.21% | |
| 9.53 | 9.80 | 9.51 | 9.73 | +2.21% | |
| 9.71 | 9.71 | 9.27 | 9.52 | -3.05% | |
| 9.83 | 9.90 | 9.54 | 9.82 | -0.15% | |
| 10.56 | 10.56 | 9.50 | 9.84 | -15.87% | |
| 11.80 | 11.94 | 11.58 | 11.69 | +0.17% | |
| 11.68 | 11.90 | 11.33 | 11.67 | -0.77% | |
| 11.62 | 11.86 | 11.57 | 11.76 | +0.94% | |
| 11.94 | 12.04 | 11.62 | 11.65 | -2.27% | |
| 12.25 | 12.35 | 11.90 | 11.92 | -1.65% | |
| 11.81 | 12.16 | 11.81 | 12.12 | +2.97% | |
| 11.76 | 11.89 | 11.69 | 11.77 | +0.86% | |
| 11.80 | 11.88 | 11.51 | 11.67 | -2.10% | |
| 11.90 | 12.04 | 11.79 | 11.92 | 0.00% | |
| 11.92 | 12.03 | 11.86 | 11.92 | -0.42% | |
| 11.94 | 12.25 | 11.80 | 11.97 | -1.48% | |
| 12.03 | 12.19 | 11.97 | 12.15 | +0.50% | |
| 11.97 | 12.51 | 11.96 | 12.09 | +1.77% | |
| 11.90 | 12.16 | 11.71 | 11.88 | -0.50% | |
| 12.33 | 12.33 | 11.92 | 11.94 | -3.16% | |
| 12.10 | 12.61 | 12.10 | 12.33 | +0.16% | |
| 12.29 | 12.38 | 12.03 | 12.31 | +0.41% | |
| 12.09 | 12.28 | 12.02 | 12.26 | +0.99% | |
| 11.99 | 12.22 | 11.82 | 12.14 | +0.58% | |
| 12.20 | 12.28 | 12.02 | 12.07 | -0.49% | |
| 12.23 | 12.41 | 12.02 | 12.13 | +0.92% | |
| 11.83 | 12.07 | 11.71 | 12.02 | +2.39% | |
| 11.45 | 11.86 | 11.43 | 11.74 | +2.98% | |
| 11.46 | 11.47 | 11.15 | 11.40 | +0.09% | |
| 11.58 | 11.68 | 11.35 | 11.39 | -2.06% | |
| 11.70 | 11.88 | 11.52 | 11.63 | -0.51% | |
| 11.44 | 11.82 | 11.38 | 11.69 | +1.92% | |
| 11.01 | 11.57 | 11.01 | 11.47 | +4.84% | |
| 10.88 | 11.04 | 10.77 | 10.94 | +0.64% | |
| 10.18 | 10.90 | 10.07 | 10.87 | +2.16% | |
| 10.64 | 10.68 | 10.42 | 10.64 | +1.04% | |
| 10.30 | 10.58 | 10.15 | 10.53 | +2.03% | |
| 10.44 | 10.64 | 10.28 | 10.32 | -1.15% | |
| 10.58 | 10.58 | 10.24 | 10.44 | -0.10% | |
| 10.44 | 10.68 | 10.42 | 10.45 | +0.29% | |
| 10.18 | 10.47 | 10.15 | 10.42 | +2.86% | |
| 9.97 | 10.15 | 9.97 | 10.13 | +2.12% | |
| 9.89 | 10.07 | 9.87 | 9.92 | 0.00% | |
| 9.98 | 10.19 | 9.86 | 9.92 | -0.50% | |
| 9.89 | 10.08 | 9.89 | 9.97 | +1.32% | |
| 9.57 | 9.99 | 9.57 | 9.84 | +2.93% | |
| 9.53 | 9.58 | 9.36 | 9.56 | +0.84% | |
| 9.72 | 9.83 | 9.46 | 9.48 | -2.47% | |
| 9.76 | 9.88 | 9.60 | 9.72 | -1.22% | |
| 10.00 | 10.03 | 9.81 | 9.84 | -1.70% | |
| 9.90 | 10.08 | 9.81 | 10.01 | +1.21% | |
| 9.63 | 9.90 | 9.63 | 9.89 | +2.81% | |
| 9.58 | 9.65 | 9.40 | 9.62 | -0.31% | |
| 9.64 | 9.78 | 9.60 | 9.65 | +0.21% | |
| 9.61 | 9.66 | 9.44 | 9.63 | -0.52% | |
| 9.57 | 9.72 | 9.37 | 9.68 | +0.73% | |
| 9.60 | 9.64 | 9.36 | 9.61 | -0.31% | |
| 9.21 | 9.65 | 8.69 | 9.64 | +3.10% | |
| 9.39 | 9.46 | 9.10 | 9.35 | -1.48% | |
| 9.49 | 9.57 | 9.33 | 9.49 | 0.00% | |
| 9.34 | 9.50 | 9.18 | 9.49 | +1.39% | |
| 8.87 | 9.41 | 8.87 | 9.36 | +3.65% | |
| 8.84 | 9.06 | 8.43 | 9.03 | +1.01% | |
| 9.14 | 9.16 | 8.85 | 8.94 | -2.93% | |
| 8.53 | 9.22 | 8.53 | 9.21 | +8.16% | |
| 9.28 | 9.28 | 8.34 | 8.52 | -12.22% | |
| 9.46 | 9.78 | 9.46 | 9.70 | +2.32% | |
| 9.94 | 9.94 | 9.42 | 9.48 | -4.91% | |
| 10.02 | 10.18 | 9.95 | 9.97 | +0.10% | |
| 9.89 | 10.04 | 9.82 | 9.96 | +0.71% | |
| 9.98 | 10.09 | 9.80 | 9.89 | -1.59% | |
| 9.94 | 10.10 | 9.89 | 10.05 | +1.72% | |
| 9.60 | 9.98 | 9.60 | 9.88 | +2.28% | |
| 9.46 | 9.68 | 9.30 | 9.66 | +1.79% | |
| 9.52 | 9.62 | 9.46 | 9.49 | -0.21% | |
| 9.30 | 9.58 | 9.16 | 9.51 | +2.70% | |
| 9.68 | 9.74 | 9.25 | 9.26 | -4.14% | |
| 9.62 | 9.83 | 9.62 | 9.66 | -0.82% | |
| 9.66 | 9.90 | 9.66 | 9.74 | +1.78% | |
| 9.57 | 9.71 | 9.56 | 9.57 | -0.42% | |
| 9.69 | 9.72 | 9.52 | 9.61 | -1.03% | |
| 9.70 | 9.80 | 9.65 | 9.71 | +0.21% | |
| 9.47 | 9.76 | 9.47 | 9.69 | +1.89% | |
| 9.49 | 9.59 | 9.27 | 9.51 | +0.21% | |
| 9.71 | 9.73 | 9.38 | 9.49 | -3.16% | |
| 9.85 | 10.02 | 9.70 | 9.80 | +1.98% | |
| 9.71 | 9.78 | 9.55 | 9.61 | -1.54% | |
| 9.63 | 9.87 | 9.54 | 9.76 | +1.35% | |
| 9.48 | 9.77 | 9.38 | 9.63 | +0.42% | |
| 9.30 | 9.70 | 9.28 | 9.59 | +4.13% | |
| 9.47 | 9.47 | 9.14 | 9.21 | -1.50% | |
| 9.32 | 9.50 | 9.25 | 9.35 | +1.08% | |
| 9.17 | 9.38 | 9.08 | 9.25 | +0.33% | |
| 9.28 | 9.47 | 9.18 | 9.22 | -1.39% | |
| 9.23 | 9.44 | 9.11 | 9.35 | +1.63% | |
| 9.06 | 9.29 | 9.02 | 9.20 | +0.22% | |
| 8.84 | 9.20 | 8.81 | 9.18 | +5.40% | |
| 9.21 | 9.22 | 8.62 | 8.71 | -5.53% | |
| 9.27 | 9.38 | 9.02 | 9.22 | -1.07% | |
| 9.67 | 9.75 | 9.25 | 9.32 | -3.82% | |
| 9.92 | 9.92 | 9.47 | 9.69 | -0.92% | |
| 9.37 | 10.06 | 9.30 | 9.78 | +6.30% | |
| 9.14 | 9.46 | 9.05 | 9.20 | +1.32% | |
| 9.00 | 9.29 | 8.77 | 9.08 | 0.00% | |
| 9.48 | 9.53 | 8.95 | 9.08 | -4.42% | |
| 9.29 | 9.71 | 9.21 | 9.50 | +2.26% | |
| 8.78 | 9.34 | 8.77 | 9.29 | +5.81% | |
| 8.26 | 8.84 | 8.26 | 8.78 | +4.52% | |
| 8.01 | 8.49 | 7.69 | 8.40 | -7.49% | |
| 8.95 | 9.20 | 8.87 | 9.08 | +1.45% | |
| 8.70 | 8.95 | 8.60 | 8.95 | +1.13% | |
| 8.60 | 8.92 | 8.50 | 8.85 | +1.72% | |
| 8.52 | 8.82 | 8.41 | 8.70 | +1.16% | |
| 8.64 | 8.71 | 8.51 | 8.60 | -0.12% | |
| 8.48 | 8.62 | 8.30 | 8.61 | +2.01% | |
| 8.29 | 8.49 | 8.25 | 8.44 | +1.81% | |
| 8.24 | 8.31 | 8.11 | 8.29 | +0.61% | |
| 8.28 | 8.34 | 8.17 | 8.24 | -0.72% | |
| 8.40 | 8.42 | 8.22 | 8.30 | -1.43% | |
| 8.36 | 8.48 | 8.31 | 8.42 | +0.72% | |
| 8.19 | 8.46 | 8.19 | 8.36 | +0.97% | |
| 8.23 | 8.47 | 8.12 | 8.28 | +1.47% | |
| 8.49 | 8.52 | 7.98 | 8.16 | -3.43% | |
| 8.28 | 8.48 | 8.22 | 8.45 | +1.93% | |
| 8.46 | 8.54 | 8.27 | 8.29 | -1.89% | |
| 8.62 | 8.67 | 8.31 | 8.45 | -2.20% | |
| 8.71 | 8.94 | 8.36 | 8.64 | +0.70% | |
| 8.02 | 8.65 | 8.02 | 8.58 | +5.93% | |
| 7.98 | 8.12 | 7.82 | 8.10 | +2.14% | |
| 7.94 | 8.06 | 7.84 | 7.93 | -0.88% | |
| 7.69 | 8.02 | 7.64 | 8.00 | +4.30% | |
| 7.42 | 7.69 | 7.42 | 7.67 | +2.54% | |
| 7.41 | 7.49 | 7.35 | 7.48 | +1.36% | |
| 7.42 | 7.43 | 7.34 | 7.38 | -0.94% | |
| 7.41 | 7.48 | 7.35 | 7.45 | +0.27% | |
| 7.31 | 7.45 | 7.25 | 7.43 | +1.50% | |
| 7.42 | 7.43 | 7.29 | 7.32 | -1.48% | |
| 7.50 | 7.65 | 7.42 | 7.43 | -0.80% | |
| 7.33 | 7.50 | 7.31 | 7.49 | +2.60% | |
| 7.25 | 7.32 | 7.19 | 7.30 | -0.41% | |
| 7.51 | 7.53 | 7.33 | 7.33 | -2.79% | |
| 7.27 | 7.60 | 7.25 | 7.54 | +3.57% | |
| 7.24 | 7.31 | 7.23 | 7.28 | +0.41% | |
| 7.30 | 7.41 | 7.22 | 7.25 | -0.68% | |
| 7.23 | 7.33 | 7.11 | 7.30 | +0.83% | |
| 7.23 | 7.32 | 7.15 | 7.24 | +0.14% | |
| 7.22 | 7.29 | 7.16 | 7.23 | -0.55% | |
| 7.25 | 7.29 | 7.13 | 7.27 | +0.28% | |
| 7.25 | 7.30 | 7.16 | 7.25 | -0.14% | |
| 7.20 | 7.38 | 7.16 | 7.26 | +0.55% | |
| 7.44 | 7.44 | 7.18 | 7.22 | -2.83% | |
| 7.52 | 7.52 | 7.38 | 7.43 | -0.93% | |
| 7.43 | 7.62 | 7.38 | 7.50 | +0.81% | |
| 7.29 | 7.45 | 7.29 | 7.44 | +1.92% | |
| 7.27 | 7.35 | 7.25 | 7.30 | 0.00% | |
| 7.31 | 7.36 | 7.25 | 7.30 | +0.14% | |
| 7.32 | 7.35 | 7.24 | 7.29 | -1.09% | |
| 7.40 | 7.44 | 7.32 | 7.37 | -0.67% | |
| 7.51 | 7.55 | 7.31 | 7.42 | -1.59% | |
| 7.42 | 7.68 | 7.40 | 7.54 | +2.17% | |
| 7.27 | 7.42 | 7.19 | 7.38 | +1.65% | |
| 7.36 | 7.40 | 7.21 | 7.26 | -1.49% | |
| 7.27 | 7.45 | 7.26 | 7.37 | +2.08% | |
| 7.28 | 7.34 | 7.19 | 7.22 | -0.96% | |
| 7.35 | 7.44 | 7.27 | 7.29 | -0.68% | |
| 6.94 | 7.41 | 6.89 | 7.34 | +5.46% | |
| 6.87 | 6.98 | 6.78 | 6.96 | +1.75% | |
| 6.80 | 6.94 | 6.74 | 6.84 | +1.03% | |
| 6.75 | 6.80 | 6.69 | 6.77 | 0.00% | |
| 6.73 | 6.79 | 6.68 | 6.77 | +0.15% | |
| 6.67 | 6.80 | 6.60 | 6.76 | +1.65% | |
| 6.90 | 6.90 | 6.65 | 6.65 | -3.20% | |
| 6.89 | 6.98 | 6.86 | 6.87 | -0.58% | |
| 6.89 | 6.93 | 6.76 | 6.91 | +0.44% | |
| 7.00 | 7.01 | 6.85 | 6.88 | -2.27% | |
| 6.86 | 7.08 | 6.79 | 7.04 | +2.62% | |
| 6.69 | 6.94 | 6.69 | 6.86 | +3.00% | |
| 6.31 | 6.68 | 6.31 | 6.66 | +4.88% | |
| 6.36 | 6.46 | 6.27 | 6.35 | +1.44% | |
| 6.35 | 6.41 | 6.18 | 6.26 | -0.79% | |
| 6.29 | 6.32 | 6.22 | 6.31 | +0.32% | |
| 6.38 | 6.50 | 6.27 | 6.29 | -1.56% | |
| 6.36 | 6.46 | 6.34 | 6.39 | -0.31% | |
| 6.50 | 6.55 | 6.38 | 6.41 | -2.14% | |
| 6.40 | 6.56 | 6.40 | 6.55 | +3.15% | |
| 6.37 | 6.40 | 6.30 | 6.35 | -0.63% | |
| 6.39 | 6.45 | 6.27 | 6.39 | +0.31% | |
| 6.25 | 6.38 | 6.23 | 6.37 | +1.76% | |
| 6.30 | 6.45 | 6.05 | 6.26 | -2.64% | |
| 6.57 | 6.60 | 6.26 | 6.43 | -1.68% | |
| 6.53 | 6.71 | 6.52 | 6.54 | -0.46% | |
| 6.48 | 6.65 | 6.44 | 6.57 | +1.70% | |
| 6.40 | 6.52 | 6.36 | 6.46 | +1.10% | |
| 6.52 | 6.56 | 6.36 | 6.39 | -2.29% | |
| 6.84 | 6.87 | 6.52 | 6.54 | -4.66% | |
| 6.95 | 6.95 | 6.80 | 6.86 | -1.29% | |
| 6.94 | 7.10 | 6.90 | 6.95 | +0.43% | |
| 6.87 | 6.93 | 6.80 | 6.92 | +1.32% | |
| 6.82 | 6.88 | 6.78 | 6.83 | 0.00% | |
| 6.77 | 6.87 | 6.75 | 6.83 | 0.00% | |
| 6.83 | 6.87 | 6.74 | 6.83 | -0.29% | |
| 6.74 | 6.86 | 6.70 | 6.85 | +2.85% | |
| 6.80 | 6.91 | 6.66 | 6.66 | -2.77% | |
| 6.92 | 7.06 | 6.85 | 6.85 | -0.58% | |
| 6.91 | 7.00 | 6.84 | 6.89 | 0.00% | |
| 6.81 | 6.95 | 6.81 | 6.89 | +0.15% | |
| 6.87 | 7.02 | 6.72 | 6.88 | +0.88% | |
| 6.85 | 6.88 | 6.69 | 6.82 | -0.73% | |
| 6.83 | 6.94 | 6.82 | 6.87 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VMD chart for longer ranges.