Skip to main content
LMAT logo

LeMaitre Vascular, Inc.

LMATNASDAQHealthcareMedical Instruments & Supplies

$80.82Today:- (-)1Y −3.83%

As of Oct 16, 2026 close

Market cap
$2.04B
P/E (TTM)
31.11
Forward P/E
21.59
Dividend yield
1.14%
52-week range
$78.22$118.01
Volume (live)
-
Avg. volume (3M)
264.35K

LeMaitre Vascular (LMAT) Historical Stock Prices

Analyze LeMaitre Vascular (LMAT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

LeMaitre Vascular (LMAT) Interactive Price Chart

Interactive historical price chart showing LeMaitre Vascular stock price movements and trends across multiple time periods.

Loading chart...

LMAT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
LMAT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202682.5384.2480.6980.8280.82311.55K
Oct 15, 202683.8284.6682.8683.1683.16297.90K
Oct 14, 202681.2682.9280.8182.6282.62316.03K
Oct 13, 202683.6483.8581.2981.5581.55247.75K
Oct 12, 202680.7783.2580.0382.9182.91255.70K
Oct 9, 202679.5881.0279.5880.6980.69126.70K
Oct 8, 202679.3180.1678.3179.6479.64272.91K
Oct 7, 202678.7680.4778.5879.3179.31218.31K
Oct 6, 202681.0481.2178.9079.0579.05249.80K
Oct 5, 202679.0081.8378.4980.9980.99369.77K
Oct 2, 202681.3681.3678.6678.9678.96325.68K
Oct 1, 202682.8083.0579.9780.1980.19302.17K
Sep 30, 202682.8183.3481.8282.5982.59207.87K
Sep 29, 202682.1382.9981.2582.8982.89227.15K
Sep 28, 202681.2982.8280.3982.3482.34238.90K
Sep 25, 202680.6981.8879.9781.5281.52230.35K
Sep 24, 202680.6481.3779.6780.8280.82321.26K
Sep 23, 202680.7081.5279.8480.5880.58247.08K
Sep 22, 202679.8481.3179.6980.9880.98260.95K
Sep 21, 202678.8779.5078.2279.2079.20221.53K
Sep 18, 202679.2579.6078.5178.8778.87399.37K
Sep 17, 202681.0781.0879.3779.4779.47204.84K
Sep 16, 202679.5380.8479.4880.3880.38256.91K
Sep 15, 202680.6480.8579.3680.2480.24303.21K
Sep 14, 202681.3981.8280.0080.7780.77247.91K
Sep 11, 202679.5280.8378.6580.5980.59278.95K
Sep 10, 202678.9180.2578.2978.8078.80291.13K
Sep 9, 202679.1179.8078.3479.4779.47309.09K
Sep 8, 202679.9380.3879.0779.5979.59222.28K
Sep 4, 202679.2281.0079.0480.6780.67167.36K
Sep 3, 202682.5783.0780.0080.4980.49299.11K
Sep 2, 202681.5582.9580.9781.7281.72248.18K
Sep 1, 202680.3981.8579.5881.0881.08346.54K
Aug 31, 202679.5880.9579.0580.2880.28282.76K
Aug 28, 202680.1780.9779.1580.4580.45217.81K
Aug 27, 202679.6179.8879.0679.6779.67208.76K
Aug 26, 202678.9179.8178.2779.6179.61150.42K
Aug 25, 202680.2480.7778.2878.9778.97447.67K
Aug 24, 202681.9482.7479.6579.9679.96562.00K
Aug 21, 202682.3782.8881.6181.8681.86419.89K
Aug 20, 202683.0783.5581.9882.3282.32269.46K
Aug 19, 202682.1584.1181.5783.8783.62252.04K
Aug 18, 202682.9784.3581.3181.5281.28467.85K
Aug 17, 202681.9782.7081.1182.5182.26266.66K
Aug 14, 202681.2582.6180.7282.3882.13553.27K
Aug 13, 202682.4482.9781.8081.9381.69304.06K
Aug 12, 202681.9682.1979.9482.1381.89349.91K
Aug 11, 202682.0282.9580.6282.8482.59323.27K
Aug 10, 202680.6083.0779.5081.1980.95468.31K
Aug 7, 202680.6981.8379.4081.4581.21394.80K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.