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
2021-05-10 290.59 290.59 282.41 282.41 11,150
2021-05-07 303.41 303.41 296.79 296.80 4,854
2021-05-06 296.98 296.99 289.07 295.65 11,470
2021-05-05 301.04 302.43 299.90 300.82 5,423
2021-05-04 303.25 308.45 303.25 304.81 8,997
2021-05-03 308.48 312.34 305.63 308.50 9,867
2021-04-30 326.21 326.72 320.29 320.29 8,820
2021-04-29 326.705 331.70 320.71 324.21 19,193
2021-04-28 348.78 352.35 347.50 350.85 11,590
2021-04-27 344.31 344.85 341.48 341.48 5,980
2021-04-26 348.87 350.03 347.27 347.59 5,550
2021-04-23 348.71 355.81 348.71 351.48 5,453
2021-04-22 341.87 345.70 339.89 342.87 7,653
2021-04-21 335.65 343.30 335.65 342.64 10,139
2021-04-20 333.40 333.40 328.68 330.29 5,463
2021-04-19 328.18 332.48 327.15 329.17 6,467
2021-04-16 332.92 333.83 330.42 330.75 11,849
2021-04-15 335.52 339.33 335.37 337.64 9,859
2021-04-14 332.33 333.35 328.44 329.75 4,051
2021-04-13 333.23 335.00 328.94 329.44 6,459
2021-04-12 329.47 333.56 328.80 332.65 7,464
2021-04-09 332.92 333.37 326.84 333.37 4,824
2021-04-08 323.08 330.33 323.08 329.87 7,969
2021-04-07 323.55 323.55 317.30 320.66 7,646
2021-04-06 323.53 328.83 322.13 322.13 11,259
2021-04-05 314.99 321.04 311.39 321.04 5,195
2021-04-02 315.34 315.34 315.34 315.34 6,114
2021-04-01 321.46 322.54 315.07 315.13 5,175
2021-03-31 318.75 321.81 317.31 318.12 9,923
2021-03-30 304.60 309.79 304.60 309.79 4,646

» More Abiomed Stock Price History

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