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
2019-04-18 245.55 256.89 245.43 255.81 45,955
2019-04-17 257.88 258.51 250.795 251.64 42,582
2019-04-16 273.15 273.15 265.16 265.87 26,318
2019-04-15 273.71 275.72 272.21 272.66 26,832
2019-04-12 268.43 271.20 267.94 269.64 42,530
2019-04-11 273.52 273.92 270.74 272.26 37,013
2019-04-10 280.73 281.72 278.42 280.01 31,009
2019-04-09 282.49 284.33 281.73 281.73 21,806
2019-04-08 281.38 283.36 278.86 282.80 26,109
2019-04-05 286.48 287.78 284.98 285.96 22,682
2019-04-04 284.04 284.15 278.05 282.51 36,986
2019-04-03 286.17 288.27 284.04 285.53 23,052
2019-04-02 280.32 284.66 280.26 283.85 26,486
2019-04-01 287.45 287.45 275.49 277.54 36,764
2019-03-29 291.40 291.44 285.29 285.90 37,359
2019-03-28 284.69 286.22 283.13 283.75 24,401
2019-03-27 279.12 280.64 273.15 275.79 52,506
2019-03-26 305.24 305.24 285.87 286.33 76,892
2019-03-25 315.20 318.52 313.35 313.53 28,513
2019-03-22 331.67 331.67 323.74 323.74 17,330
2019-03-21 345.12 348.04 337.97 338.03 29,488
2019-03-20 341.16 344.52 338.94 339.77 30,287
2019-03-19 334.44 339.76 332.82 339.32 23,035
2019-03-18 332.89 334.13 329.26 333.79 18,565
2019-03-15 334.26 334.64 331.20 332.01 11,733
2019-03-14 324.12 326.45 323.38 325.45 8,775
2019-03-13 327.38 329.44 325.305 325.99 9,480
2019-03-12 318.95 324.18 318.55 323.59 13,421
2019-03-11 316.99 320.26 316.99 319.21 9,274
2019-03-08 310.00 314.22 305.72 313.72 22,521

» More Abiomed Stock Price History

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