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
2020-08-04 305.69 308.23 303.55 305.00 12,941
2020-08-03 304.05 309.20 303.54 308.11 11,694
2020-07-31 299.58 299.58 294.30 298.57 10,870
2020-07-30 294.63 300.69 294.63 299.75 14,367
2020-07-29 297.98 301.29 297.98 298.18 11,279
2020-07-28 297.29 299.08 295.11 295.11 7,610
2020-07-27 298.65 300.00 296.99 299.14 7,767
2020-07-24 292.41 294.69 291.37 292.66 6,261
2020-07-23 299.935 299.98 293.48 293.48 6,904
2020-07-22 296.91 299.87 294.00 297.84 10,404
2020-07-21 295.99 299.94 294.86 298.33 15,707
2020-07-20 287.63 292.00 287.53 291.67 26,222
2020-07-17 276.98 284.11 276.98 283.77 31,877
2020-07-16 272.28 274.69 271.68 272.81 7,577
2020-07-15 273.78 276.62 271.89 276.19 16,388
2020-07-14 254.39 263.85 254.38 263.85 23,097
2020-07-13 273.65 273.92 263.18 263.18 32,481
2020-07-10 264.80 265.26 261.49 264.28 9,895
2020-07-09 266.23 267.49 261.15 265.84 14,547
2020-07-08 266.11 267.23 264.20 265.45 10,267
2020-07-07 267.01 270.62 263.13 263.13 15,881
2020-07-06 269.43 272.50 263.92 265.67 23,927
2020-07-02 263.66 265.95 261.32 263.72 26,608
2020-07-01 249.35 257.21 249.25 255.64 27,661
2020-06-30 240.21 242.30 238.36 242.17 8,508
2020-06-29 236.24 240.99 235.58 238.84 11,741
2020-06-26 239.52 242.03 238.08 239.63 10,688
2020-06-25 240.04 241.46 238.34 241.31 11,259
2020-06-24 247.41 247.46 239.75 241.43 24,518
2020-06-23 256.12 256.59 252.43 253.18 21,721

» More Abiomed Stock Price History

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