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
2019-06-17 253.05 259.11 252.57 256.43 26,286
2019-06-14 254.57 254.87 249.52 250.99 25,676
2019-06-13 252.50 256.49 252.50 254.89 18,368
2019-06-12 253.74 255.91 252.92 254.38 24,576
2019-06-11 269.57 269.57 259.89 261.89 43,867
2019-06-10 272.98 275.77 271.97 271.97 31,627
2019-06-07 270.60 273.12 267.70 267.70 24,725
2019-06-06 266.71 271.21 265.90 269.00 31,267
2019-06-05 264.91 268.94 264.52 268.19 34,803
2019-06-04 266.99 268.56 265.19 265.89 33,785
2019-06-03 262.33 264.77 260.15 260.62 24,957
2019-05-31 260.80 263.69 260.03 262.02 19,994
2019-05-30 265.31 266.18 263.10 265.945 14,442
2019-05-29 269.41 269.41 260.63 260.63 41,331
2019-05-28 272.98 275.86 269.62 269.62 42,506
2019-05-24 268.09 272.63 266.82 270.48 39,839
2019-05-23 264.89 266.17 259.41 261.84 32,892
2019-05-22 265.45 266.52 263.56 265.94 22,117
2019-05-21 257.22 263.80 256.28 260.35 31,955
2019-05-20 255.25 258.56 252.50 252.81 41,683
2019-05-17 259.96 262.83 259.40 260.12 30,221
2019-05-16 267.37 268.26 262.67 262.96 46,922
2019-05-15 258.99 261.27 258.41 259.40 32,097
2019-05-14 254.07 260.45 252.57 257.19 39,053
2019-05-13 250.90 252.67 248.95 252.67 51,483
2019-05-10 254.73 260.27 251.80 258.63 43,827
2019-05-09 253.47 263.29 253.15 262.21 44,763
2019-05-08 261.23 262.13 257.41 260.50 33,683
2019-05-07 262.27 264.08 257.09 260.70 54,026
2019-05-06 264.67 269.86 264.66 268.91 47,669

» More Abiomed Stock Price History

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