Abiomed Inc (ABMD)

223.56 +6.20  +2.85% NASDAQ May 29, 16:58 Delayed 2m USD

Abiomed Price:

223.56 for May 29, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1987. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
May 28, 2020 207.88 218.98 207.16 217.36 788631.0
May 27, 2020 210.00 210.00 200.46 207.76 425607.0
May 26, 2020 210.57 214.40 205.67 209.08 855441.0
May 22, 2020 198.03 207.22 196.03 206.16 642052.0
May 21, 2020 196.60 198.55 194.13 196.32 294715.0
May 20, 2020 192.62 196.74 192.24 196.36 299723.0
May 19, 2020 190.95 194.33 188.37 190.79 339764.0
May 18, 2020 188.88 194.75 188.88 191.05 366054.0
May 15, 2020 183.15 187.58 182.02 184.92 276045.0
May 14, 2020 183.98 184.62 181.26 184.27 338571.0
May 13, 2020 191.67 193.52 180.29 185.60 489440.0
May 12, 2020 192.79 197.79 190.52 191.29 584194.0
May 11, 2020 187.10 197.45 186.64 194.61 515787.0
May 8, 2020 188.14 190.28 185.76 187.07 389822.0
May 7, 2020 188.16 192.33 187.03 188.33 654128.0
May 6, 2020 187.59 190.12 185.03 186.91 375753.0
May 5, 2020 182.84 189.62 182.52 186.22 383545.0
May 4, 2020 182.58 183.12 177.69 181.00 623481.0
May 1, 2020 190.00 190.04 182.20 183.49 835930.0
April 30, 2020 174.98 198.43 169.28 191.25 2.489M
April 29, 2020 165.90 171.00 164.75 169.28 838582.0
April 28, 2020 166.00 167.85 161.00 164.40 582622.0
April 27, 2020 166.28 168.51 159.01 163.47 1.131M
April 24, 2020 171.89 172.47 167.58 168.52 600502.0
April 23, 2020 168.79 171.25 167.02 170.76 443853.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 59.66 Jun 02 2015
Maximum 449.75 Sep 28 2018
Average 191.74
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.