ABIOMED Historical Stock Price

Below is the stock price history for Abiomed ABMD. Data is recorded each day for the historical open, high, low, close and volume. The Abiomed stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Abiomed Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-17 395.00 395.00 368.43 368.61 31,486
2018-09-14 395.71 398.24 392.87 395.90 15,055
2018-09-13 395.51 396.00 389.20 391.13 14,840
2018-09-12 397.61 397.61 380.93 392.57 18,190
2018-09-11 385.41 397.19 385.41 397.19 19,296
2018-09-10 382.60 389.24 379.15 387.95 24,918
2018-09-07 376.82 388.26 376.18 377.35 16,648
2018-09-06 381.55 386.23 377.33 383.05 33,415
2018-09-05 410.01 410.01 384.06 384.06 39,008
2018-09-04 408.99 412.95 403.30 411.32 19,162
2018-08-31 408.12 415.16 402.81 406.94 16,928
2018-08-30 401.24 414.24 401.24 408.67 31,940
2018-08-29 391.05 402.72 391.05 402.20 31,515
2018-08-28 383.71 386.83 378.79 385.54 21,827
2018-08-27 384.16 385.62 380.47 380.99 15,239
2018-08-24 381.88 383.14 377.05 381.00 19,995
2018-08-23 372.43 378.71 372.22 376.99 20,465
2018-08-22 364.88 371.00 364.71 368.58 16,902
2018-08-21 366.32 369.56 362.19 364.46 27,634
2018-08-20 358.11 364.32 356.32 362.58 21,107
2018-08-17 367.04 367.99 355.00 359.24 24,451
2018-08-16 366.53 369.30 358.295 368.35 21,218
2018-08-15 366.21 369.52 353.86 363.47 20,536
2018-08-14 369.31 372.34 362.39 371.03 18,037
2018-08-13 377.83 380.64 367.97 368.06 19,078
2018-08-10 379.19 387.67 377.54 378.35 18,386
2018-08-09 378.70 386.62 377.98 380.32 17,845
2018-08-08 376.25 380.31 371.77 376.62 16,121
2018-08-07 381.78 381.78 373.43 376.13 19,656
2018-08-06 378.99 381.83 374.64 379.02 27,654

» More Abiomed Stock Price History

To see other companies like Abiomed (ABMD), view our stock market today for news, and other data.