NasdaqGM - Nasdaq Real Time Price
USD
LeMaitre Vascular, Inc. (LMAT)
80.94
-4.33
(-5.08%)
At close: October 30 at 4:00:01 PM EDT
80.94
0.00
(0.00%)
After hours: October 30 at 4:00:16 PM EDT
Trade LMAT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
Oct 30, 2026
85.53
85.53
80.03
80.94
80.94
427,400
Oct 29, 2026
83.87
85.65
83.16
85.27
85.27
299,800
Oct 28, 2026
83.38
84.54
82.49
82.87
82.87
360,700
Oct 27, 2026
84.56
84.70
83.56
83.79
83.79
222,000
Oct 26, 2026
84.41
85.81
84.00
84.31
84.31
270,600
Oct 23, 2026
85.00
85.37
83.94
84.45
84.45
184,500
Oct 22, 2026
84.06
85.63
83.21
85.33
85.33
212,800
Oct 21, 2026
82.71
84.04
81.93
83.67
83.67
216,700
Oct 20, 2026
83.16
83.90
82.84
83.40
83.40
238,000
Oct 19, 2026
81.02
82.73
80.74
82.31
82.31
248,700
Oct 16, 2026
82.53
84.24
80.69
80.82
80.82
311,500
Oct 15, 2026
83.82
84.66
82.87
83.16
83.16
297,900
Oct 14, 2026
81.26
82.92
80.81
82.62
82.62
316,000
Oct 13, 2026
83.64
83.85
81.29
81.55
81.55
247,800
Oct 12, 2026
80.77
83.25
80.03
82.91
82.91
257,900
Oct 9, 2026
79.58
81.02
79.58
80.69
80.69
126,700
Oct 8, 2026
79.31
80.16
78.31
79.64
79.64
272,900
Oct 7, 2026
78.76
80.47
78.58
79.31
79.31
218,300
Oct 6, 2026
81.04
81.21
78.90
79.05
79.05
283,400
Oct 5, 2026
79.00
81.83
78.49
80.99
80.99
369,800
Oct 2, 2026
81.36
81.36
78.66
78.96
78.96
325,700
Oct 1, 2026
82.80
83.05
79.97
80.19
80.19
302,200
Sep 30, 2026
82.81
83.35
81.82
82.59
82.59
207,900
Sep 29, 2026
82.13
82.99
81.25
82.89
82.89
227,100
Sep 28, 2026
81.29
82.82
80.39
82.34
82.34
238,900
Sep 25, 2026
80.69
81.88
79.97
81.52
81.52
230,300
Sep 24, 2026
80.64
81.37
79.67
80.82
80.82
321,300
Sep 23, 2026
80.70
81.52
79.84
80.58
80.58
247,100
Sep 22, 2026
79.84
81.32
79.69
80.98
80.98
260,900
Sep 21, 2026
78.87
79.50
78.22
79.20
79.20
221,500
Sep 18, 2026
79.25
79.60
78.51
78.87
78.87
399,400
Sep 17, 2026
81.07
81.08
79.37
79.47
79.47
204,800
Sep 16, 2026
79.53
80.84
79.48
80.38
80.38
256,900
Sep 15, 2026
80.64
80.85
79.36
80.24
80.24
303,100
Sep 14, 2026
81.39
81.82
80.00
80.77
80.77
247,900
Sep 11, 2026
79.52
80.83
78.65
80.59
80.59
279,000
Sep 10, 2026
78.91
80.25
78.29
78.80
78.80
291,100
Sep 9, 2026
79.11
79.80
78.34
79.47
79.47
309,100
Sep 8, 2026
79.93
80.38
79.07
79.59
79.59
222,300
Sep 4, 2026
79.22
81.00
79.04
80.67
80.67
167,400
Sep 3, 2026
82.57
83.07
80.00
80.49
80.49
299,000
Sep 2, 2026
81.55
82.95
80.97
81.72
81.72
248,200
Sep 1, 2026
80.39
81.85
79.59
81.08
81.08
346,500
Aug 31, 2026
79.58
80.95
79.05
80.28
80.28
282,800
Aug 28, 2026
80.17
80.97
79.15
80.45
80.45
217,800
Aug 27, 2026
79.61
79.88
79.06
79.67
79.67
208,800
Aug 26, 2026
78.91
79.81
78.27
79.61
79.61
150,400
Aug 25, 2026
80.24
80.77
78.29
78.97
78.97
447,700
Aug 24, 2026
81.94
82.74
79.65
79.96
79.96
562,000
Aug 21, 2026
82.37
82.88
81.61
81.86
81.86
419,900
Aug 20, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
83.07
83.55
81.98
82.32
82.32
269,400
Aug 19, 2026
82.15
84.12
81.57
83.87
83.62
251,900
Aug 18, 2026
82.97
84.35
81.31
81.52
81.28
467,800
Aug 17, 2026
81.97
82.70
81.11
82.51
82.26
266,600
Aug 14, 2026
81.25
82.61
80.72
82.38
82.13
553,300
Aug 13, 2026
82.44
82.97
81.80
81.93
81.69
304,100
Aug 12, 2026
81.96
82.19
79.95
82.13
81.89
349,900
Aug 11, 2026
82.02
82.95
80.62
82.84
82.59
323,100
Aug 10, 2026
80.60
83.07
79.50
81.19
80.95
468,200
Aug 7, 2026
80.69
81.83
79.40
81.45
81.21
394,800
Aug 6, 2026
80.64
82.28
79.26
80.82
80.58
666,600
Aug 5, 2026
88.15
90.28
78.65
79.00
78.76
2,185,200
Aug 4, 2026
102.75
106.19
101.66
105.78
105.46
407,900
Aug 3, 2026
103.19
106.26
101.96
103.61
103.30
321,100
Jul 31, 2026
101.34
102.10
99.31
101.32
101.02
234,200
Jul 30, 2026
102.52
102.70
100.68
102.19
101.89
186,300
Jul 29, 2026
101.63
104.91
101.63
103.57
103.26
313,300
Jul 28, 2026
100.45
104.32
99.59
102.30
102.00
317,900
Jul 27, 2026
96.73
101.18
96.31
98.93
98.64
285,100
Jul 24, 2026
98.55
100.59
95.28
95.59
95.31
349,500
Jul 23, 2026
97.36
99.59
96.78
97.49
97.20
286,600
Jul 22, 2026
100.30
101.71
98.08
98.81
98.52
287,600
Jul 21, 2026
100.55
102.21
99.91
100.61
100.31
197,200
Jul 20, 2026
101.34
102.53
100.21
101.69
101.39
167,800
Jul 17, 2026
102.33
104.21
100.67
101.63
101.33
264,200
Jul 16, 2026
99.34
104.10
99.01
103.03
102.72
246,300
Jul 15, 2026
97.65
100.85
97.65
99.79
99.49
224,600
Jul 14, 2026
99.33
99.53
95.48
97.86
97.57
225,500
Jul 13, 2026
102.16
103.89
99.83
100.29
99.99
410,000
Jul 10, 2026
102.42
103.36
100.99
102.74
102.43
311,500
Jul 9, 2026
101.40
103.10
99.46
102.40
102.09
177,900
Jul 8, 2026
104.66
104.83
101.20
101.82
101.52
414,500
Jul 7, 2026
105.15
106.13
103.60
105.70
105.38
383,300
Jul 6, 2026
102.62
105.44
100.94
103.72
103.41
243,400
Jul 2, 2026
99.05
103.08
98.73
102.88
102.57
350,500
Jul 1, 2026
96.56
99.74
96.56
98.74
98.45
577,600
Jun 30, 2026
95.56
96.69
93.69
95.96
95.67
326,600
Jun 29, 2026
95.73
96.66
94.47
96.00
95.71
398,000
Jun 26, 2026
93.93
95.96
92.90
95.66
95.37
856,700
Jun 25, 2026
92.91
95.91
92.39
93.93
93.65
306,400
Jun 24, 2026
92.09
93.61
91.82
92.25
91.98
225,700
Jun 23, 2026
89.40
93.06
89.30
91.95
91.68
441,800
Jun 22, 2026
93.54
94.01
88.59
88.61
88.35
401,500
Jun 18, 2026
92.68
94.45
92.33
93.95
93.67
724,900
Jun 17, 2026
92.88
93.99
90.96
92.21
91.94
257,900
Jun 16, 2026
92.98
94.87
92.14
93.39
93.11
195,800
Jun 15, 2026
92.44
93.71
91.16
91.92
91.65
213,100
Jun 12, 2026
92.41
93.35
91.07
91.96
91.69
212,400
Jun 11, 2026
92.34
93.08
90.87
92.34
92.06
558,200
Jun 10, 2026
96.59
97.83
92.30
92.34
92.06
284,100
Jun 9, 2026
95.72
97.49
95.23
96.59
96.30
444,800
Jun 8, 2026
94.63
95.67
93.50
95.11
94.83
244,100
Jun 5, 2026
93.57
95.34
93.34
94.48
94.20
244,100
Jun 4, 2026
92.92
95.58
92.62
93.56
93.28
310,000
Jun 3, 2026
91.58
93.43
90.96
91.64
91.37
212,600
Jun 2, 2026
90.49
92.06
90.28
91.62
91.35
273,300
Jun 1, 2026
94.23
94.50
91.27
91.42
91.15
246,400
May 29, 2026
94.60
96.47
93.21
94.65
94.37
516,100
May 28, 2026
94.95
96.20
93.87
94.54
94.26
220,600
May 27, 2026
98.77
99.73
94.98
95.72
95.43
213,000
May 26, 2026
97.94
99.77
97.00
98.71
98.42
503,800
May 22, 2026
99.53
99.55
97.58
97.75
97.46
207,200
May 21, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
100.38
101.01
98.63
99.52
99.22
337,000
May 20, 2026
101.33
102.66
100.47
101.43
100.88
251,800
May 19, 2026
100.53
102.48
99.42
101.33
100.78
160,100
May 18, 2026
97.50
103.23
97.50
100.83
100.28
481,300
May 15, 2026
99.23
100.00
96.95
97.31
96.78
201,800
May 14, 2026
99.14
99.99
96.96
99.50
98.96
272,800
May 13, 2026
97.39
100.65
95.46
98.17
97.64
321,100
May 12, 2026
101.91
101.91
97.00
97.22
96.69
626,500
May 11, 2026
107.30
109.00
101.56
101.64
101.09
410,400
May 8, 2026
108.00
109.73
105.26
107.94
107.35
236,500
May 7, 2026
109.20
112.44
106.99
107.91
107.32
363,600
May 6, 2026
113.68
115.75
103.22
110.22
109.62
317,000
May 5, 2026
111.68
113.83
109.94
112.00
111.39
225,500
May 4, 2026
111.65
112.66
108.81
111.53
110.92
236,900
May 1, 2026
109.75
112.96
107.25
112.04
111.43
230,100
Apr 30, 2026
107.35
109.75
106.38
109.75
109.15
175,400
Apr 29, 2026
111.43
113.87
106.80
107.27
106.69
241,100
Apr 28, 2026
115.00
115.00
111.54
112.40
111.79
135,900
Apr 27, 2026
113.18
115.95
112.51
114.52
113.90
181,600
Apr 24, 2026
112.58
113.90
111.94
113.45
112.83
85,100
Apr 23, 2026
113.40
114.64
111.93
112.90
112.29
121,600
Apr 22, 2026
112.74
114.60
112.34
112.80
112.19
94,400
Apr 21, 2026
115.14
115.44
111.79
111.90
111.29
151,400
Apr 20, 2026
113.91
115.48
113.67
115.00
114.37
159,300
Apr 17, 2026
112.97
115.53
112.96
114.36
113.74
168,300
Apr 16, 2026
114.79
116.42
111.56
111.65
111.04
217,000
Apr 15, 2026
117.36
117.42
114.09
114.81
114.19
117,300
Apr 14, 2026
115.00
118.01
114.75
117.39
116.75
335,800
Apr 13, 2026
113.54
115.21
113.23
115.17
114.54
158,300
Apr 10, 2026
113.00
114.94
112.24
114.62
114.00
171,400
Apr 9, 2026
111.78
113.00
110.66
112.71
112.10
125,500
Apr 8, 2026
113.07
113.66
111.83
112.41
111.80
218,400
Apr 7, 2026
108.66
110.65
107.84
110.33
109.73
154,100
Apr 6, 2026
108.49
109.71
107.53
109.16
108.57
100,200
Apr 2, 2026
108.55
109.41
105.51
108.49
107.90
140,400
Apr 1, 2026
109.42
110.45
107.64
108.75
108.16
234,700
Mar 31, 2026
108.41
109.81
106.07
109.17
108.58
247,500
Mar 30, 2026
107.27
108.27
104.83
106.87
106.29
305,700
Mar 27, 2026
109.31
109.68
104.14
106.62
106.04
319,400
Mar 26, 2026
110.79
113.60
109.85
110.33
109.73
302,900
Mar 25, 2026
110.66
111.77
109.00
111.08
110.48
174,700
Mar 24, 2026
107.86
110.91
106.10
109.99
109.39
337,400
Mar 23, 2026
108.00
108.68
105.81
107.86
107.27
253,800
Mar 20, 2026
108.94
109.90
104.00
106.31
105.73
680,400
Mar 19, 2026
110.77
111.75
107.23
109.00
108.41
239,700
Mar 18, 2026
112.06
113.34
110.30
110.85
110.25
279,900
Mar 17, 2026
111.41
113.34
111.22
112.23
111.62
347,700
Mar 16, 2026
108.69
111.03
108.46
110.75
110.15
332,800
Mar 13, 2026
107.70
108.74
106.57
108.06
107.47
156,400
Mar 12, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
106.90
108.48
105.20
106.54
105.96
203,400
Mar 11, 2026
108.50
110.21
105.96
108.34
107.50
186,400
Mar 10, 2026
109.84
111.21
107.85
109.20
108.36
246,900
Mar 9, 2026
107.30
112.00
106.08
110.07
109.22
262,600
Mar 6, 2026
105.06
107.63
103.61
107.39
106.56
185,300
Mar 5, 2026
105.67
106.95
104.47
106.15
105.33
171,900
Mar 4, 2026
107.43
108.19
106.04
106.41
105.59
142,800
Mar 3, 2026
104.32
108.12
102.91
107.85
107.02
311,200
Mar 2, 2026
106.20
109.53
103.74
107.40
106.57
333,600
Feb 27, 2026
111.69
112.74
105.85
108.18
107.34
508,500
Feb 26, 2026
102.00
115.33
101.92
113.69
112.81
1,266,600
Feb 25, 2026
90.37
91.79
88.35
91.38
90.67
203,200
Feb 24, 2026
91.52
91.70
89.24
90.75
90.05
192,200
Feb 23, 2026
92.94
93.00
90.86
91.38
90.67
209,100
Feb 20, 2026
92.25
93.05
91.24
92.94
92.22
132,100
Feb 19, 2026
90.29
91.92
88.56
91.86
91.15
221,300
Feb 18, 2026
88.73
90.84
88.73
90.61
89.91
113,800
Feb 17, 2026
87.34
89.80
85.78
89.25
88.56
143,100
Feb 13, 2026
86.66
88.00
86.46
87.66
86.98
162,000
Feb 12, 2026
87.78
87.84
85.39
86.60
85.93
136,400
Feb 11, 2026
88.10
88.10
85.96
87.78
87.10
127,400
Feb 10, 2026
86.88
88.50
86.88
87.98
87.30
142,300
Feb 9, 2026
87.39
87.39
85.84
86.54
85.87
82,100
Feb 6, 2026
87.16
88.73
86.81
87.42
86.74
130,000
Feb 5, 2026
87.16
88.43
86.29
86.99
86.32
115,100
Feb 4, 2026
87.24
88.50
86.17
86.79
86.12
125,800
Feb 3, 2026
86.16
87.67
84.83
87.51
86.83
150,100
Feb 2, 2026
84.99
86.96
84.83
86.39
85.72
100,500
Jan 30, 2026
83.89
85.41
83.30
84.97
84.31
177,600
Jan 29, 2026
84.89
85.79
83.27
83.86
83.21
140,500
Jan 28, 2026
85.28
86.07
84.44
85.06
84.40
117,700
Jan 27, 2026
85.09
85.62
84.44
85.33
84.67
100,700
Jan 26, 2026
84.22
85.74
84.22
85.28
84.62
72,600
Jan 23, 2026
85.57
86.49
83.73
84.22
83.57
116,300
Jan 22, 2026
86.92
88.21
85.66
85.74
85.08
123,200
Jan 21, 2026
86.19
87.36
85.25
86.99
86.32
110,600
Jan 20, 2026
87.00
88.00
84.34
85.80
85.14
172,000
Jan 16, 2026
86.29
88.38
85.30
88.27
87.59
197,100
Jan 15, 2026
85.14
87.72
85.00
86.50
85.83
154,500
Jan 14, 2026
83.10
85.46
81.88
85.46
84.80
115,200
Jan 13, 2026
83.90
85.78
82.42
83.34
82.70
116,500
Jan 12, 2026
84.82
85.57
82.00
83.83
83.18
159,500
Jan 9, 2026
84.98
86.04
84.01
85.00
84.34
234,300
Jan 8, 2026
83.12
85.32
82.83
85.04
84.38
145,900
Jan 7, 2026
83.51
83.98
82.56
83.75
83.10
132,100
Jan 6, 2026
81.66
83.63
81.66
83.51
82.86
148,200
Jan 5, 2026
79.77
82.80
79.40
81.91
81.28
167,200
Jan 2, 2026
81.12
82.03
79.69
80.17
79.55
190,500
Dec 31, 2025
82.67
82.76
80.99
81.10
80.47
132,600
Dec 30, 2025
82.76
83.28
81.94
83.01
82.37
195,600
Dec 29, 2025
84.00
86.00
82.65
82.96
82.32
108,700
Dec 26, 2025
84.35
85.41
83.18
83.78
83.13
90,200
Dec 24, 2025
83.74
84.70
83.52
84.34
83.69
56,900
Dec 23, 2025
84.65
84.69
83.33
83.97
83.32
132,400
Dec 22, 2025
84.72
88.28
84.35
84.51
83.86
230,200
Dec 19, 2025
84.74
85.45
84.20
84.96
84.30
459,700
Dec 18, 2025
84.99
87.09
83.58
85.27
84.61
160,000
Dec 17, 2025
83.17
85.28
83.14
84.94
84.28
229,500
Dec 16, 2025
83.17
84.12
82.79
83.41
82.76
190,400
Dec 15, 2025
84.57
85.21
82.64
82.77
82.13
141,600
Dec 12, 2025
83.38
84.60
82.52
84.00
83.35
196,100
Dec 11, 2025
84.20
84.65
82.75
83.36
82.72
184,900
Dec 10, 2025
82.60
84.86
82.40
83.66
83.01
279,300
Dec 9, 2025
83.40
84.15
82.31
82.85
82.21
118,200
Dec 8, 2025
84.54
84.54
82.54
82.93
82.29
160,800
Dec 5, 2025
86.12
86.96
83.60
84.53
83.88
132,600
Dec 4, 2025
84.55
86.79
83.16
85.70
85.04
233,600
Dec 3, 2025
84.09
85.03
81.85
84.92
84.26
143,800
Dec 2, 2025
83.07
83.91
81.60
83.68
83.03
159,700
Dec 1, 2025
82.50
83.85
81.92
82.80
82.16
219,800
Nov 28, 2025
83.93
83.93
82.77
82.95
82.31
97,900
Nov 26, 2025
83.49
84.55
81.81
83.37
82.73
275,500
Nov 25, 2025
85.03
86.88
82.71
83.49
82.84
372,800
Nov 24, 2025
88.12
89.43
84.04
84.28
83.63
313,000
Nov 21, 2025
84.63
88.88
84.56
87.93
87.25
174,800
Nov 20, 2025
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
87.51
88.05
84.44
84.44
83.79
172,600
Nov 19, 2025
86.51
87.74
85.58
86.80
85.93
166,600
Nov 18, 2025
86.73
87.79
85.10
86.48
85.61
153,700
Nov 17, 2025
87.88
88.35
86.69
86.99
86.12
148,100
Nov 14, 2025
89.74
89.74
87.73
88.44
87.55
109,100
Nov 13, 2025
89.97
92.25
88.74
89.64
88.74
192,400
Nov 12, 2025
90.74
91.96
89.81
89.97
89.07
216,700
Nov 11, 2025
88.30
91.25
87.74
90.37
89.46
188,700
Nov 10, 2025
86.58
89.57
85.27
87.79
86.91
176,300
Nov 7, 2025
83.03
89.01
81.57
86.82
85.95
276,000
Nov 6, 2025
86.00
88.00
85.13
85.60
84.74
188,100
Nov 5, 2025
87.70
87.80
85.90
86.27
85.41
163,200
Nov 4, 2025
86.82
90.00
86.58
87.26
86.39
202,700
Nov 3, 2025
86.43
87.20
84.41
86.92
86.05
126,400
Oct 31, 2025
87.59
88.49
86.44
86.61
85.74
168,600
