MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LMAT — LeMaitre Vascular, Inc.
NasdaqLeMaitre Vascular, Inc.
$80.99
+2.03(+2.57%)
- O
- 79.00
- H
- 81.83
- L
- 78.49
- V
- 369.76K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$80.99
Period Return-9.55%
Period High$118.01
Period Low$78.01
Avg Daily Volume226.4K
Total Trading Days365
LMAT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $79.00 | $81.83 | $78.49 | $80.99 | +$2.03 | +2.57% | 369,756 | $80.96 | $78.49 $81.83 |
| Oct 2, 2026 | $81.36 | $81.36 | $78.66 | $78.96 | $-1.23 | -1.53% | 325,685 | $79.49 | $78.66 $81.36 |
| Oct 1, 2026 | $82.80 | $83.05 | $79.97 | $80.19 | $-2.40 | -2.91% | 302,173 | $80.79 | $79.97 $83.05 |
| Sep 30, 2026 | $82.81 | $83.35 | $81.82 | $82.59 | $-0.30 | -0.36% | 207,866 | $82.69 | $81.82 $83.35 |
| Sep 29, 2026 | $82.13 | $82.99 | $81.25 | $82.89 | +$0.55 | +0.67% | 227,146 | $82.29 | $81.25 $82.99 |
| Sep 28, 2026 | $81.29 | $82.82 | $80.39 | $82.34 | +$0.82 | +1.01% | 238,904 | $82.06 | $80.39 $82.82 |
| Sep 25, 2026 | $80.69 | $81.88 | $79.97 | $81.52 | +$0.70 | +0.87% | 230,352 | $81.37 | $79.97 $81.88 |
| Sep 24, 2026 | $80.64 | $81.37 | $79.67 | $80.82 | +$0.24 | +0.30% | 321,258 | $80.49 | $79.67 $81.37 |
| Sep 23, 2026 | $80.70 | $81.52 | $79.84 | $80.58 | $-0.40 | -0.49% | 247,079 | $80.49 | $79.84 $81.52 |
| Sep 22, 2026 | $79.84 | $81.32 | $79.69 | $80.98 | +$1.78 | +2.25% | 260,947 | $80.80 | $79.69 $81.32 |
| Sep 21, 2026 | $78.87 | $79.50 | $78.22 | $79.20 | +$0.33 | +0.42% | 221,532 | $79.11 | $78.22 $79.50 |
| Sep 18, 2026 | $79.25 | $79.60 | $78.51 | $78.87 | $-0.60 | -0.76% | 399,368 | $78.91 | $78.51 $79.60 |
| Sep 17, 2026 | $81.07 | $81.08 | $79.37 | $79.47 | $-0.91 | -1.13% | 204,836 | $80.03 | $79.37 $81.08 |
| Sep 16, 2026 | $79.53 | $80.84 | $79.48 | $80.38 | +$0.14 | +0.17% | 256,910 | $80.33 | $79.48 $80.84 |
| Sep 15, 2026 | $80.64 | $80.85 | $79.36 | $80.24 | $-0.53 | -0.66% | 303,059 | $80.26 | $79.36 $80.85 |
| Sep 14, 2026 | $81.39 | $81.82 | $80.00 | $80.77 | +$0.18 | +0.22% | 209,888 | $80.65 | $80.00 $81.82 |
| Sep 11, 2026 | $79.52 | $80.83 | $78.65 | $80.59 | +$1.79 | +2.27% | 278,953 | $79.98 | $78.65 $80.83 |
| Sep 10, 2026 | $78.91 | $80.25 | $78.29 | $78.80 | $-0.67 | -0.84% | 291,128 | $79.42 | $78.29 $80.25 |
| Sep 9, 2026 | $79.11 | $79.80 | $78.34 | $79.47 | $-0.12 | -0.15% | 309,092 | $79.23 | $78.34 $79.80 |
| Sep 8, 2026 | $79.93 | $80.38 | $79.07 | $79.59 | $-1.08 | -1.34% | 222,277 | $79.59 | $79.07 $80.38 |
| Sep 4, 2026 | $79.22 | $81.00 | $79.04 | $80.67 | +$0.18 | +0.22% | 167,362 | $80.57 | $79.04 $81.00 |
| Sep 3, 2026 | $82.57 | $83.07 | $80.00 | $80.49 | $-1.23 | -1.51% | 298,999 | $80.74 | $80.00 $83.07 |
| Sep 2, 2026 | $81.55 | $82.95 | $80.97 | $81.72 | +$0.64 | +0.79% | 248,170 | $81.65 | $80.97 $82.95 |
| Sep 1, 2026 | $80.39 | $81.85 | $79.59 | $81.08 | +$0.80 | +1.00% | 346,539 | $80.92 | $79.59 $81.85 |
| Aug 31, 2026 | $79.58 | $80.95 | $79.05 | $80.28 | $-0.17 | -0.21% | 282,758 | $80.23 | $79.05 $80.95 |
| Aug 28, 2026 | $80.17 | $80.97 | $79.15 | $80.45 | +$0.79 | +0.99% | 217,808 | $80.14 | $79.15 $80.97 |
| Aug 27, 2026 | $79.61 | $79.88 | $79.06 | $79.67 | +$0.06 | +0.07% | 208,758 | $79.53 | $79.06 $79.88 |
| Aug 26, 2026 | $78.91 | $79.81 | $78.27 | $79.61 | +$0.64 | +0.81% | 150,417 | $79.50 | $78.27 $79.81 |
| Aug 25, 2026 | $80.24 | $80.77 | $78.29 | $78.97 | $-0.99 | -1.24% | 447,666 | $79.35 | $78.29 $80.77 |
| Aug 24, 2026 | $81.94 | $82.74 | $79.65 | $79.96 | $-1.90 | -2.32% | 561,997 | $80.22 | $79.65 $82.74 |