Historical Stock Price
|
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ABMD Historical Stock Prices |
| Preferred Stock Newsletter |
| ABMD Options Chain |
| ABMD Message Board |
ABIOMED (ABMD) has the following price history information. Looking back at ABMD historical stock prices for the last five trading days, on March 30, 2020, ABMD opened at $146.03, traded as high as $149.89 and as low as $143.69, and closed at $148.99. Trading volume was a total of 481.30K shares. On March 31, 2020, ABMD opened at $148.51, traded as high as $151.24 and as low as $142.68, and closed at $145.16. Trading volume was a total of 633.10K shares. On April 01, 2020, ABMD opened at $140.95, traded as high as $147.37 and as low as $140.14, and closed at $144.48. Trading volume was a total of 765.80K shares. On April 02, 2020, ABMD opened at $143.11, traded as high as $147.46 and as low as $140.39, and closed at $143.28. Trading volume was a total of 481.10K shares. On April 03, 2020, ABMD opened at $142.38, traded as high as $145.70 and as low as $140.82, and closed at $141.40. Trading volume was a total of 440.80K shares.
ABMD Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ABIOMED shares, starting with a $10,000 purchase of ABMD, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/05/2010 | |
| End date: | 04/03/2020 | |
| Start price/share: | $10.15 | |
| End price/share: | $141.40 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 1,293.10% | |
| Average Annual Total Return: | 30.13% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $139,343.80 | |
| Years: | 10.00 | |
 | |||||
| ABMD Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 03/30/2020 | $146.03 | $149.89 | $143.69 | $148.99 | 481.30K |
| 03/31/2020 | $148.51 | $151.24 | $142.68 | $145.16 | 633.10K |
| 04/01/2020 | $140.95 | $147.37 | $140.14 | $144.48 | 765.80K |
| 04/02/2020 | $143.11 | $147.46 | $140.39 | $143.28 | 481.10K |
| 04/03/2020 | $142.38 | $145.70 | $140.82 | $141.40 | 440.80K |
|
| About ABIOMED |
| ABIOMED is a provider of temporary mechanical circulatory support devices, and it provides a continuum of care to heart failure patients. Co.'s products include: Impella 2.5®, which is a percutaneous micro heart pump with an integrated motor and sensors; which is primarily used by either interventional cardiologists to support patients in the cath lab or by cardiac surgeons in the heart surgery suite; Impella 5.0 and Impella LD, which are percutaneous micro heart pumps with integrated motors and sensors for use primarily in the heart surgery suite; and Impella RP, which is a percutaneous catheter-based axial flow pump that is designed to allow more than four liters of flow per minute. |
| ABMD Historical Closing Prices | |
| Date | Close |
| 03/30/2020 | $148.99 |
| 03/31/2020 | $145.16 |
| 04/01/2020 | $144.48 |
| 04/02/2020 | $143.28 |
| 04/03/2020 | $141.40 |
| Healthcare Historical Prices |
| ABMD is categorized under the Healthcare sector; below are some other companies in the same sector:
ABT Historical Stock Prices Also explore: ABMD shares outstanding history |
