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
2020-05-27 205.27 207.28 200.91 207.28 46,009
2020-05-26 208.81 210.61 206.15 208.99 76,250
2020-05-22 198.56 207.06 198.56 205.80 44,478
2020-05-21 195.57 198.48 194.34 196.52 26,693
2020-05-20 193.11 196.53 193.06 196.47 21,038
2020-05-19 193.06 194.05 190.99 190.99 29,555
2020-05-18 193.31 194.14 189.72 191.22 43,757
2020-05-15 184.48 185.19 182.65 184.44 28,740
2020-05-14 182.01 184.33 181.28 183.85 30,284
2020-05-13 191.47 192.96 181.43 185.64 44,181
2020-05-12 190.87 197.52 190.87 192.15 56,308
2020-05-11 191.09 197.20 190.91 195.12 47,613
2020-05-08 188.97 190.09 186.67 187.13 31,227
2020-05-07 189.28 192.00 188.44 189.70 35,583
2020-05-06 188.84 189.72 186.84 186.84 30,525
2020-05-05 186.81 189.51 186.55 187.01 26,767
2020-05-04 179.99 180.91 177.86 180.30 28,514
2020-05-01 185.09 187.54 182.70 182.70 58,341
2020-04-30 185.42 197.62 185.42 190.83 106,362
2020-04-29 167.29 170.68 166.97 169.20 59,170
2020-04-28 164.12 167.70 161.23 164.43 66,668
2020-04-27 163.42 165.32 162.46 163.74 66,113
2020-04-24 170.22 171.09 167.98 169.10 34,973
2020-04-23 168.52 171.14 168.36 170.84 27,957
2020-04-22 166.20 167.99 165.89 166.74 22,075
2020-04-21 166.63 167.27 163.31 164.65 34,196
2020-04-20 166.16 169.95 165.97 166.03 35,080
2020-04-17 164.76 166.32 162.25 164.70 48,477
2020-04-16 159.50 162.00 159.20 161.32 28,218
2020-04-15 158.94 162.64 158.33 159.19 35,043

» More Abiomed Stock Price History

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