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
2019-08-23 193.06 193.50 188.82 189.78 18,427
2019-08-22 197.74 197.74 195.10 196.08 21,831
2019-08-21 196.55 197.38 195.25 196.09 17,986
2019-08-20 199.00 199.91 192.76 192.76 23,173
2019-08-19 192.31 192.60 190.30 192.25 19,057
2019-08-16 193.27 193.72 192.46 193.67 26,706
2019-08-15 191.70 192.69 190.67 192.35 18,599
2019-08-14 194.01 194.55 190.01 190.25 27,430
2019-08-13 196.49 197.42 192.84 196.58 28,291
2019-08-12 189.97 193.10 189.97 191.48 29,725
2019-08-09 195.36 195.36 190.13 191.89 19,065
2019-08-08 188.84 192.59 186.16 191.75 55,052
2019-08-07 194.14 195.03 189.82 190.34 64,329
2019-08-06 202.65 203.02 197.24 200.32 55,076
2019-08-05 203.18 206.10 202.03 206.10 93,468
2019-08-02 200.57 200.83 197.15 200.40 77,266
2019-08-01 213.62 214.095 198.11 204.23 246,572
2019-07-31 283.14 285.51 277.56 280.39 24,672
2019-07-30 275.58 279.30 274.58 279.30 22,406
2019-07-29 269.67 276.02 269.23 275.98 19,650
2019-07-26 273.33 273.46 271.20 272.67 14,679
2019-07-25 269.50 273.38 269.50 272.11 25,140
2019-07-24 269.17 275.63 267.69 275.63 18,700
2019-07-23 261.93 265.18 261.67 264.45 17,462
2019-07-22 266.57 267.12 263.89 264.18 23,710
2019-07-19 266.00 266.31 260.82 260.82 12,242
2019-07-18 261.95 263.29 260.37 261.90 10,659
2019-07-17 260.31 261.09 259.29 260.41 24,774
2019-07-16 259.46 260.09 253.46 253.46 19,036
2019-07-15 262.31 265.57 260.52 260.52 16,147

» More Abiomed Stock Price History

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