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
2019-02-21 362.26 362.26 356.94 358.79 13,517
2019-02-20 360.51 362.18 355.49 361.99 26,011
2019-02-19 363.64 363.69 358.40 360.34 17,308
2019-02-15 359.47 362.23 357.10 362.23 19,463
2019-02-14 359.67 360.11 354.355 358.35 19,227
2019-02-13 358.99 364.05 354.73 361.61 21,436
2019-02-12 355.00 360.51 354.86 358.57 16,809
2019-02-11 347.75 356.14 343.58 356.14 26,107
2019-02-08 339.57 341.24 337.03 340.01 15,515
2019-02-07 339.14 342.89 336.40 341.32 17,295
2019-02-06 347.48 350.00 341.01 344.65 25,510
2019-02-05 334.94 350.18 334.94 344.43 39,484
2019-02-04 351.11 352.29 318.25 329.77 70,397
2019-02-01 350.00 350.81 342.12 350.61 27,828
2019-01-31 349.15 362.25 344.40 349.17 51,297
2019-01-30 334.00 339.18 328.06 339.14 20,410
2019-01-29 340.00 340.00 327.55 330.61 22,704
2019-01-28 350.00 350.00 334.76 336.60 21,477
2019-01-25 347.96 353.57 347.51 349.45 21,593
2019-01-24 337.38 348.56 337.00 348.56 28,008
2019-01-23 336.85 344.70 333.31 335.395 23,648
2019-01-22 333.00 339.08 332.06 335.28 18,991
2019-01-18 333.29 336.67 326.95 332.62 18,159
2019-01-17 325.96 332.95 325.33 330.96 18,329
2019-01-16 327.88 331.37 323.84 323.84 19,346
2019-01-15 319.98 327.30 319.92 325.58 17,712
2019-01-14 317.00 319.19 314.20 315.51 17,874
2019-01-11 332.87 332.87 320.80 322.36 19,407
2019-01-10 335.34 337.47 323.24 334.55 26,615
2019-01-09 323.49 342.33 323.49 336.81 41,020

» More Abiomed Stock Price History

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