Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

LeMaitre Vascular, Inc. (LMAT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

74.22

+7.45

(+11.16%)

At close: 04:00PM EDT

72.75

-1.47

(-1.98%)

After hours:

05:00PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	72.00	74.45	69.82	74.22	74.22	329,984
02 May 2024	66.78	67.56	65.16	66.77	66.77	176,700
01 May 2024	64.80	67.57	64.80	66.78	66.78	174,200
30 Apr 2024	65.78	66.20	64.44	64.80	64.80	154,400
29 Apr 2024	65.73	66.83	65.73	66.24	66.24	141,100
26 Apr 2024	65.34	67.01	64.27	65.46	65.46	117,300
25 Apr 2024	63.50	63.50	62.50	62.99	62.99	71,600
24 Apr 2024	63.72	64.67	63.12	64.03	64.03	74,200
23 Apr 2024	62.77	64.42	62.77	64.23	64.23	69,700
22 Apr 2024	63.24	63.51	62.40	62.77	62.77	107,700
19 Apr 2024	62.39	63.78	62.39	63.26	63.26	163,100
18 Apr 2024	63.04	63.49	62.51	62.62	62.62	85,300
17 Apr 2024	64.20	64.20	63.04	63.04	63.04	59,300
16 Apr 2024	64.04	64.44	63.30	64.12	64.12	54,200
15 Apr 2024	65.10	65.10	63.97	64.45	64.45	80,600
12 Apr 2024	65.00	65.46	63.77	64.65	64.65	99,500
11 Apr 2024	66.97	66.99	65.19	65.66	65.66	104,000
10 Apr 2024	65.90	67.19	65.90	67.07	67.07	182,500
09 Apr 2024	65.52	67.26	65.33	66.96	66.96	98,500
08 Apr 2024	64.45	65.33	63.75	65.20	65.20	75,300
05 Apr 2024	63.27	64.64	63.16	64.33	64.33	125,900
04 Apr 2024	64.20	64.58	63.47	63.77	63.77	79,700
03 Apr 2024	63.68	64.64	63.59	63.78	63.78	98,000
02 Apr 2024	65.19	65.19	63.74	64.03	64.03	122,300
01 Apr 2024	66.32	67.42	65.20	65.99	65.99	68,900
28 Mar 2024	67.36	67.81	66.15	66.36	66.36	100,600
27 Mar 2024	66.57	67.27	66.07	67.20	67.20	87,500
26 Mar 2024	66.00	66.70	65.42	65.90	65.90	107,700
25 Mar 2024	66.90	67.66	65.19	65.38	65.38	75,900
22 Mar 2024	67.62	67.80	66.19	66.44	66.44	73,700
21 Mar 2024	67.63	68.14	67.14	67.34	67.34	71,600
20 Mar 2024	67.14	67.37	65.71	67.06	67.06	110,000
19 Mar 2024	66.24	67.41	66.24	67.07	67.07	89,900
18 Mar 2024	66.99	67.71	66.53	66.70	66.70	67,800
15 Mar 2024	66.77	67.69	66.13	66.84	66.84	218,900
14 Mar 2024	66.73	67.87	65.94	67.50	67.50	162,100
13 Mar 2024	66.17	66.76	65.76	66.61	66.61	96,300
13 Mar 2024	0.16 Dividend
12 Mar 2024	65.04	66.29	64.54	66.21	66.05	111,000
11 Mar 2024	67.00	67.01	64.52	64.78	64.62	153,500
08 Mar 2024	68.64	69.63	67.20	67.20	67.04	104,600
07 Mar 2024	68.44	69.18	67.77	68.64	68.47	93,600
06 Mar 2024	67.53	67.95	66.15	67.75	67.59	156,800
05 Mar 2024	67.24	68.18	65.88	67.43	67.27	224,000
04 Mar 2024	67.56	68.96	67.53	67.92	67.76	146,700
01 Mar 2024	70.00	70.00	66.64	67.56	67.40	263,700
29 Feb 2024	71.19	71.96	67.50	70.00	69.83	386,800
28 Feb 2024	65.00	74.64	64.99	71.06	70.89	535,600
27 Feb 2024	61.83	63.05	61.20	62.11	61.96	149,900
26 Feb 2024	61.87	62.88	61.09	61.68	61.53	150,800
23 Feb 2024	60.61	62.36	59.87	62.19	62.04	85,200
22 Feb 2024	62.83	62.95	60.39	60.68	60.53	115,000
21 Feb 2024	62.24	62.64	61.73	62.29	62.14	82,900
20 Feb 2024	61.82	62.82	61.79	62.49	62.34	110,900
16 Feb 2024	61.95	63.45	61.89	62.55	62.40	103,800
15 Feb 2024	61.23	62.36	60.85	62.08	61.93	132,800
14 Feb 2024	59.68	60.60	59.04	60.57	60.42	88,600
13 Feb 2024	60.94	61.27	58.66	58.96	58.82	118,100
12 Feb 2024	61.48	63.45	61.35	62.22	62.07	121,900
09 Feb 2024	61.84	62.00	61.00	61.48	61.33	77,100
08 Feb 2024	59.35	61.75	58.81	61.20	61.05	132,500
07 Feb 2024	60.19	60.19	58.41	59.28	59.14	65,500
06 Feb 2024	57.92	60.36	57.60	60.25	60.10	114,300
05 Feb 2024	58.02	58.69	57.60	58.06	57.92	74,400
02 Feb 2024	58.03	59.01	57.55	58.70	58.56	71,000
01 Feb 2024	58.21	58.83	57.31	58.79	58.65	82,800
31 Jan 2024	58.43	59.33	56.61	58.04	57.90	115,700
30 Jan 2024	57.85	58.27	57.52	58.20	58.06	50,400
29 Jan 2024	56.56	58.25	56.04	58.22	58.08	66,800
26 Jan 2024	57.92	57.92	56.50	56.62	56.48	60,000
25 Jan 2024	58.45	58.45	56.93	57.48	57.34	59,300
24 Jan 2024	59.38	59.38	57.42	57.46	57.32	88,600
23 Jan 2024	59.60	59.60	57.79	58.58	58.44	79,900
22 Jan 2024	57.90	59.08	56.76	58.87	58.73	88,100
19 Jan 2024	58.26	58.41	56.86	57.65	57.51	64,200
18 Jan 2024	57.08	58.01	56.85	58.01	57.87	78,300
17 Jan 2024	56.06	56.93	56.06	56.91	56.77	71,100
16 Jan 2024	55.68	56.97	55.04	56.54	56.40	121,200
12 Jan 2024	55.82	56.32	54.78	55.69	55.56	108,200
11 Jan 2024	55.71	56.36	54.61	55.26	55.13	93,000
10 Jan 2024	55.17	56.02	54.89	56.02	55.88	67,700
09 Jan 2024	55.06	56.21	55.06	55.19	55.06	58,800
08 Jan 2024	54.34	56.02	54.03	55.88	55.74	76,900
05 Jan 2024	53.69	54.45	52.88	54.00	53.87	87,100
04 Jan 2024	54.25	54.80	53.57	54.22	54.09	101,100
03 Jan 2024	56.49	56.49	53.88	54.03	53.90	136,700
02 Jan 2024	56.34	57.36	56.17	56.71	56.57	138,300
29 Dec 2023	58.31	58.31	56.55	56.76	56.62	93,500
28 Dec 2023	57.71	58.60	57.71	58.41	58.27	78,100
27 Dec 2023	57.67	57.96	57.53	57.67	57.53	68,100
26 Dec 2023	57.02	57.85	56.74	57.51	57.37	56,100
22 Dec 2023	56.91	57.53	55.12	56.93	56.79	56,600
21 Dec 2023	55.19	56.90	55.19	56.67	56.53	69,700
20 Dec 2023	56.01	56.06	54.84	54.85	54.72	90,100
19 Dec 2023	55.74	57.26	55.58	56.06	55.92	83,100
18 Dec 2023	55.45	56.20	55.00	55.26	55.13	70,100
15 Dec 2023	56.61	57.34	55.02	55.59	55.46	342,000
14 Dec 2023	54.89	57.30	54.75	56.21	56.07	129,900
13 Dec 2023	53.62	54.58	52.79	54.18	54.05	183,000
12 Dec 2023	54.18	55.10	52.72	53.81	53.68	119,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1674+0.0022(+0.19%)

GBP/USD1.2569+0.0022(+0.18%)

Bitcoin GBP51,381.66+701.83(+1.38%)

Meet one of the UK’s largest unknown start-ups

LeMaitre Vascular, Inc. (LMAT)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1674
+0.0022(+0.19%)

GBP/USD
1.2569
+0.0022(+0.18%)

Bitcoin GBP
51,381.66
+701.83(+1.38%)