LeMaitre Vascular Inc. Common Stockのデータ

LeMaitre Vascular Inc. Common Stockの基本情報

名前 LeMaitre Vascular Inc. Common Stock
ティッカー LMAT
国 United States
上場年 2006.0
セクター Health Care

LeMaitre Vascular Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 49.9 48.24 49.51 48.57 74000.0 48.57
2021-02-12 49.62 47.41 47.62 49.15 103600.0 49.15
2021-02-11 48.38 46.5 48.23 47.53 133600.0 47.53
2021-02-10 49.65 47.15 49.08 47.72 110100.0 47.72
2021-02-09 49.16 47.34 48.06 48.73 95600.0 48.73
2021-02-08 48.78 48.0 48.6 48.2 123900.0 48.2
2021-02-05 49.64 47.79 49.01 48.27 144600.0 48.27
2021-02-04 50.14 48.01 48.32 48.71 97600.0 48.71
2021-02-03 48.5 45.95 46.83 48.09 159700.0 48.09
2021-02-02 48.94 46.36 48.4 46.95 126700.0 46.95
2021-02-01 48.91 46.98 48.69 48.06 140700.0 48.06
2021-01-29 49.2 45.39 49.13 48.06 232300.0 48.06
2021-01-28 49.99 47.9 48.29 48.53 146400.0 48.53
2021-01-27 50.53 45.59 46.56 48.74 175400.0 48.74
2021-01-26 47.77 46.17 46.75 47.6 79600.0 47.6
2021-01-25 47.06 45.31 45.42 46.77 110400.0 46.77
2021-01-22 45.7 44.28 44.28 45.43 65700.0 45.43
2021-01-21 45.56 43.62 44.94 44.77 108200.0 44.77
2021-01-20 45.77 44.39 44.72 44.91 114300.0 44.91
2021-01-19 44.9 43.12 43.12 44.58 93300.0 44.58
2021-01-15 43.94 42.01 43.0 42.69 85700.0 42.69
2021-01-14 44.52 41.7 41.7 43.27 116700.0 43.27
2021-01-13 42.33 40.34 41.46 41.6 66300.0 41.6
2021-01-12 43.42 41.19 42.79 41.63 88200.0 41.63
2021-01-11 43.18 42.25 42.63 42.66 78800.0 42.66
2021-01-08 43.51 42.22 43.02 42.85 98300.0 42.85
2021-01-07 43.48 42.49 43.0 42.91 89200.0 42.91
2021-01-06 43.03 42.07 42.07 42.81 140300.0 42.81
2021-01-05 42.2 40.32 40.32 41.53 120200.0 41.53
2021-01-04 41.23 39.38 40.82 40.19 99700.0 40.19
2020-12-31 40.55 39.44 39.44 40.5 116800.0 40.5
2020-12-30 39.8 38.77 38.92 39.54 51300.0 39.54
2020-12-29 39.34 38.08 39.07 38.84 59300.0 38.84
2020-12-28 39.16 38.44 38.9 38.88 67200.0 38.88
2020-12-24 38.75 38.01 38.57 38.37 35600.0 38.37
2020-12-23 38.53 37.41 37.41 38.3 70200.0 38.3
2020-12-22 38.76 37.31 38.47 37.38 113900.0 37.38
2020-12-21 38.52 36.87 37.18 38.16 94500.0 38.16
2020-12-18 38.16 37.0 37.14 37.94 301500.0 37.94
2020-12-17 37.42 36.49 36.8 36.93 114700.0 36.93
2020-12-16 37.01 36.08 36.28 36.55 112900.0 36.55
2020-12-15 36.18 34.49 34.62 36.04 141100.0 36.04
2020-12-14 35.5 34.26 34.83 34.49 130500.0 34.49
2020-12-11 35.75 34.23 35.57 34.66 147100.0 34.66
2020-12-10 36.44 35.22 35.77 35.71 213500.0 35.71
2020-12-09 36.86 35.7 36.25 35.98 199800.0 35.98
2020-12-08 37.0 36.22 36.46 36.31 292700.0 36.31
2020-12-07 38.23 36.36 37.61 36.63 162100.0 36.63
2020-12-04 37.8 36.35 36.89 37.49 107500.0 37.49
2020-12-03 37.85 36.14 37.48 36.57 119000.0 36.57
2020-12-02 38.25 37.19 37.47 37.29 130200.0 37.29
2020-12-01 39.8 37.1 39.76 37.49 163100.0 37.49
2020-11-30 40.0 39.07 39.51 39.39 116400.0 39.39
2020-11-27 41.15 39.1 41.15 39.58 62500.0 39.58
2020-11-25 41.86 39.97 41.17 41.27 164600.0 41.27
2020-11-24 41.35 39.17 39.34 41.17 177600.0 41.17
2020-11-23 39.4 36.86 37.93 38.88 167900.0 38.88
2020-11-20 38.25 36.64 37.32 37.75 76700.0 37.75
2020-11-19 38.3 37.0 37.96 37.71 65600.0 37.71
2020-11-18 39.18 37.77 38.81 38.0 103600.0 38.0
2020-11-17 39.39 37.33 38.18 38.75 136200.0 38.65
2020-11-16 38.57 37.3 37.75 38.18 112500.0 38.09
2020-11-13 37.98 36.59 37.29 37.2 68600.0 37.11
2020-11-12 37.24 35.95 36.8 36.94 67700.0 36.85
2020-11-11 38.49 36.51 38.01 37.08 98900.0 36.99
2020-11-10 38.09 36.03 37.41 37.69 177000.0 37.6
2020-11-09 37.9 35.7 36.05 37.0 308300.0 36.91
2020-11-06 35.79 34.61 34.66 35.69 86600.0 35.6
2020-11-05 35.88 34.5 34.76 34.65 69300.0 34.57
2020-11-04 35.87 34.12 34.94 34.45 68000.0 34.37
2020-11-03 35.55 34.33 34.4 34.91 104800.0 34.82
2020-11-02 34.89 32.56 32.99 33.98 158700.0 33.9
2020-10-30 35.92 32.42 35.6 32.48 207000.0 32.4
2020-10-29 35.55 32.74 33.03 35.54 247100.0 35.45
2020-10-28 33.26 32.3 32.66 33.05 139400.0 32.97
2020-10-27 33.68 32.86 32.86 33.21 120300.0 33.13
2020-10-26 33.38 32.11 32.55 33.23 65600.0 33.15
2020-10-23 32.92 32.25 32.69 32.82 46600.0 32.74
2020-10-22 32.59 31.44 31.44 32.49 74100.0 32.41
2020-10-21 32.56 31.21 31.7 31.44 128100.0 31.36
2020-10-20 32.69 31.55 32.04 31.8 50500.0 31.72
2020-10-19 32.84 31.98 32.32 32.1 88000.0 32.02
2020-10-16 32.79 31.66 31.86 32.31 112600.0 32.23
2020-10-15 32.81 31.9 32.41 32.0 132500.0 31.92
2020-10-14 33.17 32.7 33.13 32.72 32200.0 32.64
2020-10-13 33.62 32.99 33.14 33.13 59100.0 33.05
2020-10-12 34.15 32.91 33.51 33.32 63400.0 33.24
2020-10-09 33.48 32.5 32.5 33.44 99800.0 33.36
2020-10-08 32.8 31.66 32.33 32.41 114700.0 32.33
2020-10-07 32.2 31.33 31.91 32.04 117200.0 31.96
2020-10-06 33.33 31.6 32.3 31.77 85300.0 31.69
2020-10-05 32.78 31.8 31.99 31.97 67100.0 31.89
2020-10-02 32.39 31.59 31.66 31.85 45500.0 31.77
2020-10-01 33.34 31.56 32.69 32.14 146000.0 32.06
2020-09-30 32.91 32.17 32.28 32.53 85300.0 32.45
2020-09-29 33.99 31.98 32.31 32.36 84700.0 32.28
2020-09-28 34.16 32.28 34.13 32.35 114700.0 32.27
2020-09-25 34.19 32.92 33.7 33.98 223900.0 33.9
2020-09-24 33.96 32.51 33.39 33.86 209200.0 33.78
2020-09-23 33.8 32.46 32.46 33.45 216600.0 33.37
2020-09-22 32.55 31.83 32.3 32.5 57200.0 32.42
2020-09-21 32.31 31.37 32.31 32.14 71900.0 32.06
2020-09-18 33.37 31.8 32.52 32.96 376300.0 32.88
2020-09-17 32.4 31.84 32.31 32.21 67700.0 32.13
2020-09-16 33.32 31.5 32.35 32.7 158400.0 32.62
2020-09-15 32.4 31.34 32.15 32.14 56100.0 32.06
2020-09-14 31.59 30.03 31.02 31.52 78200.0 31.44
2020-09-11 31.66 30.73 31.55 30.84 65800.0 30.76
2020-09-10 32.27 31.5 32.23 31.5 87700.0 31.42
2020-09-09 32.08 31.27 31.44 31.91 85800.0 31.83
2020-09-08 31.62 30.81 31.51 31.3 74600.0 31.22
2020-09-04 32.86 31.34 32.86 31.81 111700.0 31.73
2020-09-03 32.78 32.16 32.5 32.43 101100.0 32.35
2020-09-02 32.75 32.24 32.53 32.64 56500.0 32.56
2020-09-01 32.71 32.0 32.17 32.54 93000.0 32.46
2020-08-31 32.62 31.6 31.69 32.28 141600.0 32.2
2020-08-28 31.73 30.58 31.5 31.69 91700.0 31.61
2020-08-27 32.33 31.22 31.28 31.46 192300.0 31.38
2020-08-26 31.4 30.34 30.66 31.32 91200.0 31.24
2020-08-25 30.71 28.94 29.61 30.65 234600.0 30.48
2020-08-24 29.71 29.06 29.56 29.32 125000.0 29.16
2020-08-21 29.77 28.98 29.77 29.27 107000.0 29.11
2020-08-20 30.24 29.75 29.78 29.95 83200.0 29.78
2020-08-19 30.22 29.5 29.62 30.11 185600.0 29.94
2020-08-18 30.15 29.33 30.15 29.62 118700.0 29.46
2020-08-17 30.61 28.89 28.98 29.97 168000.0 29.8
2020-08-14 29.07 27.91 28.83 28.38 103900.0 28.22
2020-08-13 29.15 28.38 28.88 28.99 111200.0 28.83
2020-08-12 29.65 28.67 29.39 28.99 115400.0 28.83
2020-08-11 30.19 28.85 29.96 28.99 127600.0 28.83
2020-08-10 30.2 29.66 29.68 29.76 62600.0 29.6
2020-08-07 29.96 28.9 29.06 29.66 67500.0 29.5
2020-08-06 29.68 29.05 29.12 29.2 129700.0 29.04
2020-08-05 29.73 29.12 29.73 29.3 86600.0 29.14
2020-08-04 30.18 29.42 29.94 29.5 66700.0 29.34
2020-08-03 30.23 29.3 29.5 30.18 127600.0 30.01
2020-07-31 30.19 28.66 30.19 29.33 231000.0 29.17
2020-07-30 30.43 29.83 29.94 30.23 112800.0 30.06
2020-07-29 30.67 29.32 29.32 30.3 122700.0 30.13
2020-07-28 30.52 29.34 29.89 29.4 121100.0 29.24
2020-07-27 32.12 29.86 31.94 29.98 200800.0 29.81
2020-07-24 33.49 31.08 31.99 31.91 427800.0 31.73
2020-07-23 29.04 28.0 28.1 28.93 133600.0 28.77
2020-07-22 29.22 27.79 28.83 28.16 163000.0 28.0
2020-07-21 29.17 27.38 27.38 28.9 194800.0 28.74
2020-07-20 27.6 27.11 27.6 27.2 72200.0 27.05
2020-07-17 27.99 26.85 27.32 27.79 103500.0 27.64
2020-07-16 27.6 27.09 27.58 27.37 78300.0 27.22
2020-07-15 27.99 26.45 26.89 27.8 124100.0 27.65
2020-07-14 26.72 25.88 26.18 26.51 66300.0 26.36
2020-07-13 26.9 25.79 25.93 26.17 107500.0 26.02
2020-07-10 26.05 25.54 25.84 25.73 55100.0 25.59
2020-07-09 26.15 25.44 26.15 25.81 86500.0 25.67
2020-07-08 26.74 25.72 26.56 26.18 131000.0 26.03
2020-07-07 26.76 25.73 25.9 26.59 122800.0 26.44
2020-07-06 26.78 25.39 26.78 26.21 178600.0 26.06
2020-07-02 26.88 25.83 26.72 26.35 73900.0 26.2
2020-07-01 26.87 25.83 26.54 26.24 128900.0 26.09
2020-06-30 26.68 25.56 25.81 26.4 162000.0 26.25
2020-06-29 26.13 24.37 24.57 25.97 243300.0 25.83
2020-06-26 25.6 23.95 25.53 24.25 274100.0 24.12
2020-06-25 25.86 24.72 25.11 25.8 133200.0 25.66
2020-06-24 26.7 24.98 26.49 25.3 193300.0 25.16
2020-06-23 27.27 25.25 25.25 26.91 214600.0 26.76
2020-06-22 24.82 23.81 24.31 24.62 87800.0 24.48
2020-06-19 24.83 24.13 24.61 24.19 209200.0 24.06
2020-06-18 24.85 24.24 24.42 24.38 83300.0 24.24
2020-06-17 25.08 24.24 24.88 24.7 84500.0 24.56
2020-06-16 25.46 24.72 25.39 24.86 84600.0 24.72
2020-06-15 25.12 23.87 23.89 24.81 109300.0 24.67
2020-06-12 24.7 23.56 24.41 24.58 100900.0 24.44
2020-06-11 24.91 23.55 24.91 23.68 121300.0 23.55
2020-06-10 27.1 25.85 27.1 25.91 60600.0 25.77
2020-06-09 27.62 26.91 27.58 27.06 61800.0 26.91
2020-06-08 28.49 27.66 28.49 27.95 80300.0 27.8
2020-06-05 28.65 27.63 27.63 28.22 160800.0 28.06
2020-06-04 27.44 26.4 26.52 26.95 84700.0 26.8
2020-06-03 27.37 26.61 26.79 26.71 82100.0 26.56
2020-06-02 27.12 26.48 26.86 26.53 111800.0 26.38
2020-06-01 27.28 26.58 26.96 26.84 137400.0 26.69
2020-05-29 27.24 26.16 26.97 26.89 182500.0 26.74
2020-05-28 28.63 26.78 27.65 27.06 194400.0 26.91
2020-05-27 27.46 25.63 26.6 27.35 133900.0 27.2
2020-05-26 26.87 25.46 25.66 26.29 132300.0 26.14
2020-05-22 25.19 24.39 24.71 24.94 79400.0 24.8
2020-05-21 25.68 24.55 25.09 24.6 124900.0 24.46
2020-05-20 25.93 25.03 25.36 25.37 106500.0 25.23
2020-05-19 26.1 24.59 25.23 24.91 202300.0 24.77
2020-05-18 25.88 25.11 25.21 25.25 275200.0 25.02
2020-05-15 24.63 23.82 24.46 24.3 138400.0 24.07
2020-05-14 24.58 23.4 24.21 24.52 123000.0 24.29
2020-05-13 26.19 24.31 26.03 24.77 97900.0 24.54
2020-05-12 26.91 26.29 26.37 26.29 165700.0 26.05
2020-05-11 26.63 25.88 26.07 26.43 121300.0 26.18
2020-05-08 26.92 26.28 26.73 26.38 96100.0 26.14
2020-05-07 26.77 26.16 26.48 26.22 95300.0 25.98
2020-05-06 26.58 25.67 26.18 26.1 114000.0 25.86
2020-05-05 26.66 25.32 25.56 26.13 103800.0 25.89
2020-05-04 25.97 25.0 25.83 25.28 124600.0 25.05
2020-05-01 27.49 25.55 26.86 26.37 196100.0 26.13
2020-04-30 30.18 28.26 30.09 28.49 151400.0 28.23
2020-04-29 31.78 29.5 30.67 30.71 210900.0 30.42
2020-04-28 30.07 28.72 30.0 30.0 172900.0 29.72
2020-04-27 29.49 27.08 27.08 29.35 116800.0 29.08
2020-04-24 27.76 26.61 27.76 26.97 69500.0 26.72
2020-04-23 28.08 26.79 26.9 27.61 134200.0 27.35
2020-04-22 27.13 26.05 26.63 26.85 98300.0 26.6
2020-04-21 27.23 25.87 27.02 26.22 97500.0 25.98
2020-04-20 28.68 27.1 28.61 27.84 151400.0 27.58
2020-04-17 29.76 28.02 28.52 29.5 102100.0 29.23
2020-04-16 27.87 26.61 27.03 27.81 127300.0 27.55
2020-04-15 27.62 26.57 27.01 26.86 86900.0 26.61
2020-04-14 28.24 27.08 27.38 27.96 95200.0 27.7
2020-04-13 27.19 26.05 27.19 26.94 62500.0 26.69
2020-04-09 27.71 25.71 26.0 27.47 126900.0 27.21
2020-04-08 26.13 24.76 25.22 25.81 155700.0 25.57
2020-04-07 25.16 24.28 24.66 24.73 95800.0 24.5
2020-04-06 24.43 23.09 23.56 24.28 171400.0 24.05
2020-04-03 23.68 21.89 23.07 22.88 114700.0 22.67
2020-04-02 23.98 22.57 23.14 23.11 163900.0 22.9
2020-04-01 24.45 22.99 24.2 23.52 104100.0 23.3
2020-03-31 25.81 24.16 24.6 24.92 167000.0 24.69
2020-03-30 24.53 22.69 22.74 24.53 171900.0 24.3
2020-03-27 23.81 22.5 23.56 22.7 116700.0 22.49
2020-03-26 24.61 21.82 22.88 24.22 144000.0 24.0
2020-03-25 24.21 21.58 22.91 22.86 172200.0 22.65
2020-03-24 24.2 21.3 21.3 23.05 159700.0 22.84
2020-03-23 22.34 18.76 21.1 21.03 220600.0 20.83
2020-03-20 24.39 21.22 23.69 21.39 238500.0 21.19
2020-03-19 25.42 22.49 25.04 23.68 207700.0 23.46
2020-03-18 25.99 23.18 24.12 25.09 185000.0 24.86
2020-03-17 25.64 21.7 22.17 25.37 204000.0 25.13
2020-03-16 24.44 21.9 24.4 22.08 196900.0 21.87
2020-03-13 24.59 22.01 22.44 24.45 296900.0 24.22
2020-03-12 25.42 21.24 25.09 21.38 222700.0 21.18
2020-03-11 27.03 25.48 26.49 26.1 194100.0 25.86
2020-03-10 27.16 25.58 26.82 26.94 283500.0 26.69
2020-03-09 27.79 26.33 27.13 26.55 174200.0 26.3
2020-03-06 29.21 27.4 28.28 28.0 147500.0 27.74
2020-03-05 29.67 28.3 29.25 28.84 110100.0 28.57
2020-03-04 29.67 29.02 29.14 29.59 61500.0 29.32
2020-03-03 29.22 28.32 29.22 28.9 103900.0 28.63
2020-03-02 29.16 28.04 28.38 29.03 146300.0 28.76
2020-02-28 29.32 28.01 29.23 28.5 203300.0 28.14
2020-02-27 29.74 27.7 29.21 29.74 234600.0 29.37
2020-02-26 30.12 29.36 29.82 29.49 97600.0 29.12
2020-02-25 30.41 29.51 29.9 29.78 165800.0 29.41
2020-02-24 30.25 29.46 29.8 30.05 142300.0 29.67
2020-02-21 30.72 30.1 30.72 30.38 85800.0 30.0
2020-02-20 31.0 30.49 30.69 30.74 118300.0 30.35
2020-02-19 30.83 29.99 30.36 30.65 138600.0 30.26
2020-02-18 30.39 29.89 30.09 30.28 91200.0 29.9