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
2018-12-14 313.02 323.55 313.02 316.61 24,409
2018-12-13 331.64 335.06 317.79 320.52 20,540
2018-12-12 334.74 340.49 331.20 331.20 28,177
2018-12-11 326.78 329.85 323.19 327.54 25,173
2018-12-10 320.00 324.26 312.20 322.29 29,411
2018-12-07 330.72 331.92 315.80 318.71 24,474
2018-12-06 315.25 332.17 315.25 332.17 32,261
2018-12-04 339.28 342.49 322.58 326.54 42,821
2018-12-03 343.25 344.84 333.98 343.41 34,721
2018-11-30 332.03 335.58 329.29 333.13 30,876
2018-11-29 331.53 334.42 328.19 332.78 24,377
2018-11-28 324.39 335.59 316.61 335.46 50,382
2018-11-27 308.60 317.87 306.37 314.57 80,269
2018-11-26 301.17 312.15 299.44 311.25 42,454
2018-11-23 299.98 305.66 299.41 299.41 13,638
2018-11-21 309.27 309.27 300.84 301.68 25,563
2018-11-20 285.55 307.00 285.55 301.99 56,738
2018-11-19 315.25 315.25 294.50 299.50 65,720
2018-11-16 319.97 331.89 316.06 319.75 54,098
2018-11-15 308.93 323.74 302.15 320.11 51,335
2018-11-14 328.98 330.89 309.93 312.38 55,624
2018-11-13 347.21 347.21 329.67 330.98 47,989
2018-11-12 375.59 377.01 330.93 337.89 77,836
2018-11-09 411.17 411.17 395.84 405.24 35,791
2018-11-08 407.28 419.79 407.28 413.67 40,293
2018-11-07 410.01 426.24 404.01 412.01 56,595
2018-11-06 391.99 397.96 382.76 390.03 40,094
2018-11-05 383.01 394.83 380.83 392.42 48,403
2018-11-02 387.74 388.26 377.03 383.98 57,580
2018-11-01 354.91 377.33 351.84 376.82 99,811

» More Abiomed Stock Price History

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