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
2017-11-24 199.30 199.93 198.71 199.93 3,157
2017-11-22 198.43 199.52 197.40 198.90 7,863
2017-11-21 197.28 199.45 196.50 199.45 9,903
2017-11-20 197.99 197.99 195.58 195.80 14,813
2017-11-17 194.79 194.79 192.05 194.385 10,200
2017-11-16 194.45 196.425 194.07 194.86 11,329
2017-11-15 192.38 193.92 191.02 193.05 11,169
2017-11-14 194.88 195.87 193.33 193.80 10,539
2017-11-13 193.68 195.99 193.68 195.01 8,320
2017-11-10 195.65 196.10 193.79 195.03 4,605
2017-11-09 196.38 197.01 195.36 195.85 8,239
2017-11-08 192.00 197.63 192.00 196.97 15,415
2017-11-07 197.00 197.16 195.02 197.04 4,343
2017-11-06 195.14 198.03 195.14 196.51 13,831
2017-11-03 192.06 194.71 192.00 194.57 12,886
2017-11-02 191.79 193.25 190.18 190.18 14,198
2017-11-01 191.45 191.79 188.20 188.94 10,059
2017-10-31 184.91 193.56 184.89 193.07 28,360
2017-10-30 179.04 179.41 177.60 179.41 11,543
2017-10-27 183.10 183.10 180.16 181.65 24,490
2017-10-26 173.91 180.00 171.39 179.61 59,667
2017-10-25 173.41 173.73 165.06 170.87 34,552
2017-10-24 175.52 177.07 174.53 176.64 11,404
2017-10-23 174.71 177.70 174.71 176.57 11,274
2017-10-20 173.29 175.33 172.44 174.60 8,824
2017-10-19 171.54 173.32 170.57 172.62 10,840
2017-10-18 172.66 173.37 172.05 172.95 9,959
2017-10-17 170.94 172.61 170.94 172.49 9,439
2017-10-16 172.10 172.90 170.23 170.48 8,800
2017-10-13 172.60 175.39 172.17 174.02 5,641

» More Abiomed Stock Price History

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