NasdaqGM - Delayed Quote • USD
LeMaitre Vascular, Inc. (LMAT)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:13 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 62.39 | 63.78 | 62.39 | 63.26 | 63.26 | 163,100 |
Apr 18, 2024 | 63.04 | 63.49 | 62.51 | 62.62 | 62.62 | 85,300 |
Apr 17, 2024 | 64.20 | 64.20 | 63.04 | 63.04 | 63.04 | 59,300 |
Apr 16, 2024 | 64.04 | 64.44 | 63.30 | 64.12 | 64.12 | 54,200 |
Apr 15, 2024 | 65.10 | 65.10 | 63.97 | 64.45 | 64.45 | 80,600 |
Apr 12, 2024 | 65.00 | 65.46 | 63.77 | 64.65 | 64.65 | 99,500 |
Apr 11, 2024 | 66.97 | 66.99 | 65.19 | 65.66 | 65.66 | 104,000 |
Apr 10, 2024 | 65.90 | 67.19 | 65.90 | 67.07 | 67.07 | 182,500 |
Apr 9, 2024 | 65.52 | 67.26 | 65.33 | 66.96 | 66.96 | 98,500 |
Apr 8, 2024 | 64.45 | 65.33 | 63.75 | 65.20 | 65.20 | 75,300 |
Apr 5, 2024 | 63.27 | 64.64 | 63.16 | 64.33 | 64.33 | 125,900 |
Apr 4, 2024 | 64.20 | 64.58 | 63.47 | 63.77 | 63.77 | 79,700 |
Apr 3, 2024 | 63.68 | 64.64 | 63.59 | 63.78 | 63.78 | 98,000 |
Apr 2, 2024 | 65.19 | 65.19 | 63.74 | 64.03 | 64.03 | 122,300 |
Apr 1, 2024 | 66.32 | 67.42 | 65.20 | 65.99 | 65.99 | 68,900 |
Mar 28, 2024 | 67.36 | 67.81 | 66.15 | 66.36 | 66.36 | 100,600 |
Mar 27, 2024 | 66.57 | 67.27 | 66.07 | 67.20 | 67.20 | 87,500 |
Mar 26, 2024 | 66.00 | 66.70 | 65.42 | 65.90 | 65.90 | 107,700 |
Mar 25, 2024 | 66.90 | 67.66 | 65.19 | 65.38 | 65.38 | 75,900 |
Mar 22, 2024 | 67.62 | 67.80 | 66.19 | 66.44 | 66.44 | 73,700 |
Mar 21, 2024 | 67.63 | 68.14 | 67.14 | 67.34 | 67.34 | 71,600 |
Mar 20, 2024 | 67.14 | 67.37 | 65.71 | 67.06 | 67.06 | 110,000 |
Mar 19, 2024 | 66.24 | 67.41 | 66.24 | 67.07 | 67.07 | 89,900 |
Mar 18, 2024 | 66.99 | 67.71 | 66.53 | 66.70 | 66.70 | 67,800 |
Mar 15, 2024 | 66.77 | 67.69 | 66.13 | 66.84 | 66.84 | 218,900 |
Mar 14, 2024 | 66.73 | 67.87 | 65.94 | 67.50 | 67.50 | 162,100 |
Mar 13, 2024 | 0.16 Dividend | |||||
Mar 13, 2024 | 66.17 | 66.76 | 65.76 | 66.61 | 66.61 | 96,300 |
Mar 12, 2024 | 65.04 | 66.29 | 64.54 | 66.21 | 66.05 | 111,000 |
Mar 11, 2024 | 67.00 | 67.01 | 64.52 | 64.78 | 64.62 | 153,500 |
Mar 8, 2024 | 68.64 | 69.63 | 67.20 | 67.20 | 67.04 | 104,600 |
Mar 7, 2024 | 68.44 | 69.18 | 67.77 | 68.64 | 68.47 | 93,600 |
Mar 6, 2024 | 67.53 | 67.95 | 66.15 | 67.75 | 67.59 | 156,800 |
Mar 5, 2024 | 67.24 | 68.18 | 65.88 | 67.43 | 67.27 | 224,000 |
Mar 4, 2024 | 67.56 | 68.96 | 67.53 | 67.92 | 67.76 | 146,700 |
Mar 1, 2024 | 70.00 | 70.00 | 66.64 | 67.56 | 67.40 | 263,700 |
Feb 29, 2024 | 71.19 | 71.96 | 67.50 | 70.00 | 69.83 | 386,800 |
Feb 28, 2024 | 65.00 | 74.64 | 64.99 | 71.06 | 70.89 | 535,600 |
Feb 27, 2024 | 61.83 | 63.05 | 61.20 | 62.11 | 61.96 | 149,900 |
Feb 26, 2024 | 61.87 | 62.88 | 61.09 | 61.68 | 61.53 | 150,800 |
Feb 23, 2024 | 60.61 | 62.36 | 59.87 | 62.19 | 62.04 | 85,200 |
Feb 22, 2024 | 62.83 | 62.95 | 60.39 | 60.68 | 60.53 | 115,000 |
Feb 21, 2024 | 62.24 | 62.64 | 61.73 | 62.29 | 62.14 | 82,900 |
Feb 20, 2024 | 61.82 | 62.82 | 61.79 | 62.49 | 62.34 | 110,900 |
Feb 16, 2024 | 61.95 | 63.45 | 61.89 | 62.55 | 62.40 | 103,800 |
Feb 15, 2024 | 61.23 | 62.36 | 60.85 | 62.08 | 61.93 | 132,800 |
Feb 14, 2024 | 59.68 | 60.60 | 59.04 | 60.57 | 60.42 | 88,600 |
Feb 13, 2024 | 60.94 | 61.27 | 58.66 | 58.96 | 58.82 | 118,100 |
Feb 12, 2024 | 61.48 | 63.45 | 61.35 | 62.22 | 62.07 | 121,900 |
Feb 9, 2024 | 61.84 | 62.00 | 61.00 | 61.48 | 61.33 | 77,100 |
Feb 8, 2024 | 59.35 | 61.75 | 58.81 | 61.20 | 61.05 | 132,500 |
Feb 7, 2024 | 60.19 | 60.19 | 58.41 | 59.28 | 59.14 | 65,500 |
Feb 6, 2024 | 57.92 | 60.36 | 57.60 | 60.25 | 60.10 | 114,300 |
Feb 5, 2024 | 58.02 | 58.69 | 57.60 | 58.06 | 57.92 | 74,400 |
Feb 2, 2024 | 58.03 | 59.01 | 57.55 | 58.70 | 58.56 | 71,000 |
Feb 1, 2024 | 58.21 | 58.83 | 57.31 | 58.79 | 58.65 | 82,800 |
Jan 31, 2024 | 58.43 | 59.33 | 56.61 | 58.04 | 57.90 | 115,700 |
Jan 30, 2024 | 57.85 | 58.27 | 57.52 | 58.20 | 58.06 | 50,400 |
Jan 29, 2024 | 56.56 | 58.25 | 56.04 | 58.22 | 58.08 | 66,800 |
Jan 26, 2024 | 57.92 | 57.92 | 56.50 | 56.62 | 56.48 | 60,000 |
Jan 25, 2024 | 58.45 | 58.45 | 56.93 | 57.48 | 57.34 | 59,300 |
Jan 24, 2024 | 59.38 | 59.38 | 57.42 | 57.46 | 57.32 | 88,600 |
Jan 23, 2024 | 59.60 | 59.60 | 57.79 | 58.58 | 58.44 | 79,900 |
Jan 22, 2024 | 57.90 | 59.08 | 56.76 | 58.87 | 58.73 | 88,100 |
Jan 19, 2024 | 58.26 | 58.41 | 56.86 | 57.65 | 57.51 | 64,200 |
Jan 18, 2024 | 57.08 | 58.01 | 56.85 | 58.01 | 57.87 | 78,300 |
Jan 17, 2024 | 56.06 | 56.93 | 56.06 | 56.91 | 56.77 | 71,100 |
Jan 16, 2024 | 55.68 | 56.97 | 55.04 | 56.54 | 56.40 | 121,200 |
Jan 12, 2024 | 55.82 | 56.32 | 54.78 | 55.69 | 55.56 | 108,200 |
Jan 11, 2024 | 55.71 | 56.36 | 54.61 | 55.26 | 55.13 | 93,000 |
Jan 10, 2024 | 55.17 | 56.02 | 54.89 | 56.02 | 55.88 | 67,700 |
Jan 9, 2024 | 55.06 | 56.21 | 55.06 | 55.19 | 55.06 | 58,800 |
Jan 8, 2024 | 54.34 | 56.02 | 54.03 | 55.88 | 55.74 | 76,900 |
Jan 5, 2024 | 53.69 | 54.45 | 52.88 | 54.00 | 53.87 | 87,100 |
Jan 4, 2024 | 54.25 | 54.80 | 53.57 | 54.22 | 54.09 | 101,100 |
Jan 3, 2024 | 56.49 | 56.49 | 53.88 | 54.03 | 53.90 | 136,700 |
Jan 2, 2024 | 56.34 | 57.36 | 56.17 | 56.71 | 56.57 | 138,300 |
Dec 29, 2023 | 58.31 | 58.31 | 56.55 | 56.76 | 56.62 | 93,500 |
Dec 28, 2023 | 57.71 | 58.60 | 57.71 | 58.41 | 58.27 | 78,100 |
Dec 27, 2023 | 57.67 | 57.96 | 57.53 | 57.67 | 57.53 | 68,100 |
Dec 26, 2023 | 57.02 | 57.85 | 56.74 | 57.51 | 57.37 | 56,100 |
Dec 22, 2023 | 56.91 | 57.53 | 55.12 | 56.93 | 56.79 | 56,600 |
Dec 21, 2023 | 55.19 | 56.90 | 55.19 | 56.67 | 56.53 | 69,700 |
Dec 20, 2023 | 56.01 | 56.06 | 54.84 | 54.85 | 54.72 | 90,100 |
Dec 19, 2023 | 55.74 | 57.26 | 55.58 | 56.06 | 55.92 | 83,100 |
Dec 18, 2023 | 55.45 | 56.20 | 55.00 | 55.26 | 55.13 | 70,100 |
Dec 15, 2023 | 56.61 | 57.34 | 55.02 | 55.59 | 55.46 | 342,000 |
Dec 14, 2023 | 54.89 | 57.30 | 54.75 | 56.21 | 56.07 | 129,900 |
Dec 13, 2023 | 53.62 | 54.58 | 52.79 | 54.18 | 54.05 | 183,000 |
Dec 12, 2023 | 54.18 | 55.10 | 52.72 | 53.81 | 53.68 | 119,600 |
Dec 11, 2023 | 54.64 | 55.34 | 53.94 | 54.40 | 54.27 | 160,000 |
Dec 8, 2023 | 54.49 | 54.77 | 53.90 | 54.65 | 54.52 | 168,400 |
Dec 7, 2023 | 54.10 | 55.55 | 53.63 | 54.62 | 54.49 | 186,200 |
Dec 6, 2023 | 53.99 | 54.72 | 53.69 | 54.24 | 54.11 | 113,000 |
Dec 5, 2023 | 54.02 | 54.83 | 53.70 | 54.01 | 53.88 | 96,500 |
Dec 4, 2023 | 53.65 | 54.56 | 52.55 | 54.56 | 54.43 | 81,700 |
Dec 1, 2023 | 52.30 | 53.86 | 52.05 | 53.83 | 53.70 | 162,700 |
Nov 30, 2023 | 52.30 | 52.81 | 51.70 | 52.70 | 52.57 | 108,000 |
Nov 29, 2023 | 52.71 | 53.27 | 52.29 | 52.33 | 52.20 | 62,400 |
Nov 28, 2023 | 53.12 | 53.74 | 51.80 | 52.06 | 51.93 | 65,100 |
Nov 27, 2023 | 53.59 | 53.75 | 53.03 | 53.35 | 53.22 | 90,300 |
Nov 24, 2023 | 53.12 | 53.80 | 52.70 | 53.55 | 53.42 | 40,500 |
Nov 22, 2023 | 53.75 | 54.52 | 51.90 | 53.34 | 53.21 | 124,100 |
Nov 21, 2023 | 53.43 | 53.76 | 52.26 | 53.23 | 53.10 | 115,500 |
Nov 20, 2023 | 53.11 | 53.82 | 52.60 | 53.76 | 53.63 | 76,600 |
Nov 17, 2023 | 53.36 | 53.54 | 52.61 | 53.11 | 52.98 | 113,700 |
Nov 16, 2023 | 52.07 | 53.13 | 51.76 | 52.98 | 52.85 | 104,700 |
Nov 15, 2023 | 0.14 Dividend | |||||
Nov 15, 2023 | 51.77 | 53.02 | 50.42 | 52.15 | 52.02 | 108,800 |
Nov 14, 2023 | 50.87 | 52.26 | 50.17 | 52.06 | 51.79 | 194,000 |
Nov 13, 2023 | 48.86 | 49.98 | 48.66 | 49.72 | 49.47 | 61,000 |
Nov 10, 2023 | 48.80 | 49.32 | 47.72 | 48.55 | 48.30 | 84,100 |
Nov 9, 2023 | 49.35 | 49.73 | 48.81 | 48.82 | 48.57 | 119,800 |
Nov 8, 2023 | 49.79 | 49.81 | 48.67 | 49.44 | 49.19 | 100,800 |
Nov 7, 2023 | 49.46 | 50.84 | 49.00 | 49.50 | 49.25 | 91,900 |
Nov 6, 2023 | 48.47 | 49.73 | 48.04 | 49.23 | 48.98 | 120,700 |
Nov 3, 2023 | 47.33 | 49.29 | 47.33 | 48.49 | 48.24 | 129,300 |
Nov 2, 2023 | 47.82 | 52.26 | 45.96 | 46.65 | 46.41 | 346,800 |
Nov 1, 2023 | 48.10 | 49.11 | 46.71 | 47.82 | 47.58 | 202,600 |
Oct 31, 2023 | 48.23 | 48.90 | 47.14 | 48.58 | 48.33 | 183,900 |
Oct 30, 2023 | 47.74 | 48.10 | 46.50 | 47.90 | 47.66 | 253,600 |
Oct 27, 2023 | 45.73 | 47.46 | 44.27 | 47.40 | 47.16 | 387,500 |
Oct 26, 2023 | 46.49 | 47.29 | 45.20 | 45.37 | 45.14 | 168,500 |
Oct 25, 2023 | 49.06 | 49.06 | 46.67 | 46.77 | 46.53 | 215,200 |
Oct 24, 2023 | 48.51 | 49.77 | 47.74 | 49.52 | 49.27 | 130,200 |
Oct 23, 2023 | 49.64 | 49.64 | 47.70 | 48.46 | 48.21 | 147,500 |
Oct 20, 2023 | 48.48 | 49.32 | 48.19 | 49.24 | 48.99 | 165,000 |
Oct 19, 2023 | 48.12 | 48.98 | 47.30 | 48.16 | 47.91 | 156,700 |
Oct 18, 2023 | 48.92 | 50.17 | 48.11 | 48.32 | 48.07 | 90,700 |
Oct 17, 2023 | 47.88 | 49.67 | 47.88 | 48.99 | 48.74 | 111,300 |
Oct 16, 2023 | 47.10 | 48.56 | 46.80 | 47.93 | 47.69 | 109,300 |
Oct 13, 2023 | 47.30 | 48.21 | 46.43 | 46.77 | 46.53 | 147,600 |
Oct 12, 2023 | 50.67 | 51.46 | 47.05 | 47.33 | 47.09 | 299,900 |
Oct 11, 2023 | 57.85 | 58.01 | 50.80 | 51.09 | 50.83 | 304,300 |
Oct 10, 2023 | 57.03 | 58.50 | 56.81 | 58.01 | 57.71 | 106,300 |
Oct 9, 2023 | 57.26 | 57.85 | 56.58 | 56.99 | 56.70 | 76,100 |
Oct 6, 2023 | 57.15 | 58.01 | 56.35 | 57.72 | 57.43 | 96,800 |
Oct 5, 2023 | 55.16 | 57.90 | 54.24 | 57.65 | 57.36 | 197,200 |
Oct 4, 2023 | 54.89 | 55.35 | 53.88 | 54.96 | 54.68 | 147,500 |
Oct 3, 2023 | 54.98 | 55.77 | 54.88 | 54.89 | 54.61 | 135,000 |
Oct 2, 2023 | 54.37 | 55.20 | 53.91 | 55.16 | 54.88 | 251,200 |
Sep 29, 2023 | 55.22 | 55.22 | 54.30 | 54.48 | 54.20 | 227,400 |
Sep 28, 2023 | 53.69 | 55.36 | 53.50 | 55.08 | 54.80 | 160,100 |
Sep 27, 2023 | 53.71 | 54.41 | 53.47 | 53.51 | 53.24 | 136,600 |
Sep 26, 2023 | 55.41 | 55.87 | 53.33 | 53.45 | 53.18 | 200,900 |
Sep 25, 2023 | 56.75 | 56.75 | 55.07 | 55.78 | 55.50 | 113,000 |
Sep 22, 2023 | 57.12 | 57.61 | 56.95 | 57.00 | 56.71 | 88,300 |
Sep 21, 2023 | 57.11 | 57.40 | 56.31 | 57.03 | 56.74 | 98,400 |
Sep 20, 2023 | 57.84 | 57.84 | 57.18 | 57.49 | 57.20 | 89,700 |
Sep 19, 2023 | 57.56 | 57.80 | 56.74 | 57.52 | 57.23 | 89,900 |
Sep 18, 2023 | 56.99 | 57.52 | 56.40 | 57.44 | 57.15 | 86,300 |
Sep 15, 2023 | 56.84 | 57.35 | 55.40 | 57.08 | 56.79 | 294,200 |
Sep 14, 2023 | 56.19 | 56.73 | 55.92 | 56.64 | 56.35 | 93,500 |
Sep 13, 2023 | 56.53 | 56.88 | 55.93 | 55.99 | 55.70 | 53,800 |
Sep 12, 2023 | 56.91 | 57.20 | 56.31 | 56.70 | 56.41 | 86,900 |
Sep 11, 2023 | 55.99 | 57.61 | 55.75 | 57.12 | 56.83 | 114,400 |
Sep 8, 2023 | 57.00 | 57.02 | 55.66 | 55.79 | 55.51 | 57,800 |
Sep 7, 2023 | 56.65 | 57.27 | 55.87 | 56.97 | 56.68 | 83,800 |
Sep 6, 2023 | 56.47 | 56.97 | 55.54 | 56.65 | 56.36 | 78,200 |
Sep 5, 2023 | 57.84 | 58.18 | 55.03 | 55.29 | 55.01 | 102,500 |
Sep 1, 2023 | 58.13 | 58.63 | 57.99 | 58.18 | 57.88 | 55,800 |
Aug 31, 2023 | 58.69 | 59.09 | 57.76 | 57.81 | 57.52 | 91,600 |
Aug 30, 2023 | 58.69 | 59.92 | 58.46 | 58.68 | 58.38 | 93,700 |
Aug 29, 2023 | 57.43 | 58.84 | 57.29 | 58.69 | 58.39 | 68,900 |
Aug 28, 2023 | 56.89 | 57.65 | 56.60 | 57.59 | 57.30 | 99,600 |
Aug 25, 2023 | 56.52 | 56.89 | 56.22 | 56.67 | 56.38 | 70,800 |
Aug 24, 2023 | 56.57 | 56.77 | 55.84 | 56.40 | 56.11 | 133,300 |
Aug 23, 2023 | 56.21 | 57.24 | 56.16 | 56.65 | 56.36 | 96,600 |
Aug 22, 2023 | 55.32 | 56.34 | 55.24 | 55.94 | 55.65 | 86,100 |
Aug 21, 2023 | 55.12 | 55.90 | 54.69 | 55.26 | 54.98 | 57,200 |
Aug 18, 2023 | 55.03 | 55.91 | 55.03 | 55.14 | 54.86 | 75,900 |
Aug 17, 2023 | 55.52 | 55.79 | 54.89 | 55.15 | 54.87 | 77,200 |
Aug 16, 2023 | 0.14 Dividend | |||||
Aug 16, 2023 | 56.89 | 57.05 | 55.55 | 55.67 | 55.39 | 76,000 |
Aug 15, 2023 | 56.49 | 57.56 | 56.49 | 56.99 | 56.56 | 72,500 |
Aug 14, 2023 | 55.85 | 56.59 | 55.01 | 56.58 | 56.15 | 116,400 |
Aug 11, 2023 | 56.45 | 56.76 | 55.46 | 55.82 | 55.40 | 78,300 |
Aug 10, 2023 | 56.95 | 57.29 | 55.75 | 56.47 | 56.04 | 133,100 |
Aug 9, 2023 | 57.33 | 57.96 | 56.89 | 57.07 | 56.64 | 88,500 |
Aug 8, 2023 | 57.57 | 58.05 | 56.88 | 57.11 | 56.68 | 111,200 |
Aug 7, 2023 | 56.85 | 58.13 | 56.85 | 57.61 | 57.18 | 124,900 |
Aug 4, 2023 | 57.05 | 57.31 | 56.40 | 56.87 | 56.44 | 130,900 |
Aug 3, 2023 | 63.34 | 63.73 | 57.15 | 57.22 | 56.79 | 158,600 |
Aug 2, 2023 | 65.47 | 66.60 | 63.47 | 64.70 | 64.21 | 301,300 |
Aug 1, 2023 | 62.74 | 63.24 | 61.94 | 62.82 | 62.35 | 95,600 |
Jul 31, 2023 | 62.89 | 63.73 | 62.64 | 63.23 | 62.75 | 134,700 |
Jul 28, 2023 | 62.88 | 63.06 | 62.01 | 63.02 | 62.54 | 59,800 |
Jul 27, 2023 | 63.93 | 63.93 | 62.45 | 62.58 | 62.11 | 75,500 |
Jul 26, 2023 | 63.58 | 64.02 | 63.38 | 63.56 | 63.08 | 50,400 |
Jul 25, 2023 | 63.35 | 64.21 | 62.70 | 63.77 | 63.29 | 54,700 |
Jul 24, 2023 | 63.21 | 63.98 | 62.74 | 63.51 | 63.03 | 90,400 |
Jul 21, 2023 | 66.36 | 66.75 | 63.43 | 63.51 | 63.03 | 181,500 |
Jul 20, 2023 | 66.18 | 66.46 | 65.55 | 66.22 | 65.72 | 60,800 |
Jul 19, 2023 | 65.50 | 66.43 | 65.36 | 66.25 | 65.75 | 97,600 |
Jul 18, 2023 | 65.34 | 65.72 | 64.82 | 65.66 | 65.16 | 67,300 |
Jul 17, 2023 | 65.93 | 66.03 | 65.05 | 65.37 | 64.88 | 70,900 |
Jul 14, 2023 | 64.89 | 66.15 | 64.75 | 66.06 | 65.56 | 101,600 |
Jul 13, 2023 | 64.52 | 65.22 | 64.19 | 64.94 | 64.45 | 81,800 |
Jul 12, 2023 | 64.06 | 64.53 | 63.00 | 64.50 | 64.01 | 101,000 |
Jul 11, 2023 | 64.19 | 64.45 | 63.18 | 63.62 | 63.14 | 78,400 |
Jul 10, 2023 | 63.36 | 64.76 | 63.24 | 64.06 | 63.58 | 91,900 |
Jul 7, 2023 | 64.50 | 65.78 | 63.30 | 63.36 | 62.88 | 117,800 |
Jul 6, 2023 | 64.70 | 65.10 | 64.15 | 64.36 | 63.87 | 69,100 |
Jul 5, 2023 | 66.85 | 66.85 | 64.86 | 64.90 | 64.41 | 71,300 |
Jul 3, 2023 | 67.23 | 67.23 | 66.08 | 67.01 | 66.50 | 52,900 |
Jun 30, 2023 | 67.42 | 68.30 | 67.18 | 67.28 | 66.77 | 168,800 |
Jun 29, 2023 | 66.37 | 67.76 | 66.37 | 67.16 | 66.65 | 158,600 |
Jun 28, 2023 | 67.02 | 67.98 | 66.43 | 66.45 | 65.95 | 72,600 |
Jun 27, 2023 | 67.13 | 67.81 | 66.75 | 67.06 | 66.55 | 122,100 |
Jun 26, 2023 | 68.16 | 68.52 | 67.21 | 67.35 | 66.84 | 82,600 |
Jun 23, 2023 | 67.79 | 68.67 | 67.78 | 68.21 | 67.70 | 259,300 |
Jun 22, 2023 | 67.69 | 68.40 | 67.52 | 68.01 | 67.50 | 85,200 |
Jun 21, 2023 | 67.72 | 67.93 | 66.64 | 67.58 | 67.07 | 75,500 |
Jun 20, 2023 | 66.86 | 67.94 | 66.35 | 67.86 | 67.35 | 86,400 |
Jun 16, 2023 | 67.92 | 67.94 | 66.34 | 66.86 | 66.36 | 230,000 |
Jun 15, 2023 | 67.88 | 68.19 | 66.81 | 67.26 | 66.75 | 77,100 |
Jun 14, 2023 | 66.51 | 68.41 | 66.51 | 67.63 | 67.12 | 127,300 |
Jun 13, 2023 | 66.93 | 68.02 | 66.50 | 66.54 | 66.04 | 155,400 |
Jun 12, 2023 | 65.83 | 67.24 | 65.78 | 66.92 | 66.42 | 227,100 |
Jun 9, 2023 | 65.22 | 66.14 | 65.14 | 65.83 | 65.33 | 209,400 |
Jun 8, 2023 | 64.70 | 65.68 | 64.22 | 64.94 | 64.45 | 176,000 |
Jun 7, 2023 | 64.74 | 65.61 | 64.64 | 64.65 | 64.16 | 120,900 |
Jun 6, 2023 | 64.99 | 64.99 | 64.00 | 64.80 | 64.31 | 106,400 |
Jun 5, 2023 | 64.48 | 65.21 | 63.66 | 64.92 | 64.43 | 116,800 |
Jun 2, 2023 | 64.25 | 65.35 | 63.38 | 64.91 | 64.42 | 132,400 |
Jun 1, 2023 | 62.87 | 64.11 | 62.64 | 64.02 | 63.54 | 85,900 |
May 31, 2023 | 61.93 | 62.96 | 61.35 | 62.84 | 62.37 | 126,800 |
May 30, 2023 | 60.07 | 62.05 | 59.90 | 61.93 | 61.46 | 123,300 |
May 26, 2023 | 59.63 | 60.26 | 59.07 | 60.11 | 59.66 | 75,600 |
May 25, 2023 | 59.96 | 60.20 | 59.36 | 59.63 | 59.18 | 90,400 |
May 24, 2023 | 60.90 | 60.90 | 59.42 | 60.11 | 59.66 | 88,200 |
May 23, 2023 | 61.89 | 62.21 | 60.93 | 61.04 | 60.58 | 92,200 |
May 22, 2023 | 62.49 | 63.62 | 61.68 | 61.93 | 61.46 | 103,900 |
May 19, 2023 | 63.73 | 64.88 | 62.22 | 62.33 | 61.86 | 136,600 |
May 18, 2023 | 63.86 | 64.13 | 62.88 | 63.15 | 62.67 | 138,800 |
May 17, 2023 | 64.52 | 64.52 | 63.73 | 63.78 | 63.30 | 134,100 |
May 16, 2023 | 0.14 Dividend | |||||
May 16, 2023 | 63.70 | 64.69 | 63.70 | 64.39 | 63.90 | 96,300 |
May 15, 2023 | 65.23 | 66.13 | 63.79 | 64.27 | 63.65 | 116,000 |
May 12, 2023 | 65.09 | 65.31 | 64.54 | 65.27 | 64.64 | 69,100 |
May 11, 2023 | 65.45 | 65.79 | 64.69 | 65.17 | 64.54 | 184,400 |
May 10, 2023 | 66.00 | 66.25 | 65.25 | 65.40 | 64.77 | 158,300 |
May 9, 2023 | 66.41 | 66.41 | 65.46 | 65.49 | 64.85 | 103,200 |
May 8, 2023 | 67.48 | 67.61 | 66.13 | 66.61 | 65.96 | 89,900 |
May 5, 2023 | 65.54 | 68.06 | 64.69 | 67.58 | 66.92 | 233,200 |
May 4, 2023 | 62.61 | 65.44 | 61.70 | 65.23 | 64.60 | 259,500 |
May 3, 2023 | 59.00 | 63.95 | 57.31 | 63.09 | 62.48 | 524,300 |
May 2, 2023 | 54.47 | 55.37 | 53.46 | 54.75 | 54.22 | 258,700 |
May 1, 2023 | 54.13 | 54.82 | 53.53 | 54.67 | 54.14 | 82,800 |
Apr 28, 2023 | 53.45 | 54.60 | 53.10 | 54.00 | 53.48 | 110,000 |
Apr 27, 2023 | 53.95 | 54.12 | 53.10 | 53.74 | 53.22 | 45,400 |
Apr 26, 2023 | 54.46 | 55.12 | 53.81 | 54.00 | 53.48 | 71,900 |
Apr 25, 2023 | 54.54 | 54.89 | 54.17 | 54.88 | 54.35 | 86,300 |
Apr 24, 2023 | 54.45 | 55.46 | 54.45 | 54.89 | 54.36 | 47,700 |
Apr 21, 2023 | 52.86 | 54.86 | 52.86 | 54.72 | 54.19 | 112,700 |
Apr 20, 2023 | 52.58 | 52.95 | 52.25 | 52.77 | 52.26 | 63,100 |
Related Tickers
MMSI Merit Medical Systems, Inc.
72.03
+1.46%
ICUI ICU Medical, Inc.
95.77
-1.17%
KRMD KORU Medical Systems, Inc.
2.0800
+0.97%
CBHD.DE Coloplast A/S
120.75
+0.42%
TFX Teleflex Incorporated
206.56
-0.40%
OSUR OraSure Technologies, Inc.
5.28
+0.57%
GXI.F Gerresheimer AG
98.65
-1.00%
COLO.VI Coloplast A/S
120.65
+0.29%
POCI Precision Optics Corporation, Inc.
5.50
+3.79%
CBHD.F Coloplast A/S
118.70
-1.04%