Historical Stock Price
ABMD historical stock prices picture
ABIOMED (ABMD) has the following price history information. Looking back at ABMD historical stock prices for the last five trading days, on October 17, 2019, ABMD opened at $179.03, traded as high as $179.10 and as low as $176.20, and closed at $176.52. Trading volume was a total of 450.50K shares. On October 18, 2019, ABMD opened at $177.22, traded as high as $178.86 and as low as $172.43, and closed at $175.30. Trading volume was a total of 416.60K shares. On October 21, 2019, ABMD opened at $177.03, traded as high as $177.91 and as low as $175.30, and closed at $175.97. Trading volume was a total of 568.80K shares. On October 22, 2019, ABMD opened at $176.68, traded as high as $177.53 and as low as $170.58, and closed at $170.83. Trading volume was a total of 440.70K shares. On October 23, 2019, ABMD opened at $171.74, traded as high as $184.17 and as low as $170.62, and closed at $178.73. Trading volume was a total of 754.50K shares.

ABMD Historical Stock Prices By Date:

ABMD historical cagr picture

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: 10/23/2009
End date: 10/23/2019
Start price/share: $10.16
End price/share: $178.73
Dividends collected/share: $0.00
Total return: 1,659.15%
Average Annual Total Return: 33.19%
Starting investment: $10,000.00
Ending investment: $175,953.63
Years: 10.01
Date Open High Low Close Volume
10/17/2019 $179.03 $179.10 $176.20 $176.52 450.50K
10/18/2019 $177.22 $178.86 $172.43 $175.30 416.60K
10/21/2019 $177.03 $177.91 $175.30 $175.97 568.80K
10/22/2019 $176.68 $177.53 $170.58 $170.83 440.70K
10/23/2019 $171.74 $184.17 $170.62 $178.73 754.50K
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.
Date Close
10/17/2019$176.52
10/18/2019$175.30
10/21/2019$175.97
10/22/2019$170.83
10/23/2019$178.73
ABMD is categorized under the Healthcare sector; below are some other companies in the same sector:

ABT Historical Stock Prices
ABV Historical Stock Prices
ACAD Historical Stock Prices
ACER Historical Stock Prices
ACET Historical Stock Prices
ACHC Historical Stock Prices
ACHN Historical Stock Prices
ACHV Historical Stock Prices
ACOR Historical Stock Prices
ACRS Historical Stock Prices

Also explore: ABMD shares outstanding history


ABMD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.