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
2018-06-15 442.72 445.37 436.10 442.18 32,957
2018-06-14 436.26 443.95 435.26 439.92 28,864
2018-06-13 433.70 437.65 427.77 433.19 48,698
2018-06-12 419.00 432.07 419.00 431.01 47,135
2018-06-11 410.84 420.06 409.37 418.44 24,279
2018-06-08 406.88 414.69 406.65 409.61 29,949
2018-06-07 412.07 413.12 394.61 405.71 53,938
2018-06-06 408.59 410.94 404.97 409.69 27,082
2018-06-05 411.75 414.45 403.17 407.23 55,877
2018-06-04 398.73 405.98 393.07 405.98 44,242
2018-06-01 384.14 398.99 380.90 392.15 64,465
2018-05-31 388.51 391.21 381.52 381.52 102,821
2018-05-30 391.09 396.94 388.82 390.01 84,422
2018-05-29 385.51 393.36 384.17 387.28 62,828
2018-05-25 395.00 397.84 392.87 394.93 20,378
2018-05-24 395.52 402.00 389.80 394.38 20,330
2018-05-23 385.33 396.36 385.33 394.98 25,139
2018-05-22 383.41 386.95 379.11 386.70 18,785
2018-05-21 386.89 386.89 378.92 378.92 31,496
2018-05-18 381.30 387.59 381.30 384.74 53,566
2018-05-17 380.00 384.00 378.00 379.80 27,610
2018-05-16 381.63 387.00 377.71 381.64 26,293
2018-05-15 374.18 380.69 369.30 379.86 42,526
2018-05-14 372.54 382.75 372.54 375.24 19,916
2018-05-11 371.96 374.08 370.23 372.89 38,187
2018-05-10 358.56 371.14 358.56 369.12 31,808
2018-05-09 348.95 361.38 347.97 358.50 29,762
2018-05-08 344.68 346.90 341.01 346.80 28,235
2018-05-07 349.80 353.36 344.91 347.93 56,576
2018-05-04 333.97 351.98 329.65 348.94 49,083

» More Abiomed Stock Price History

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