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 December 16, 2022, ABMD opened at $380.75, traded as high as $381.45 and as low as $380.75, and closed at $381.00. Trading volume was a total of 1.54M shares. On December 19, 2022, ABMD opened at $381.25, traded as high as $381.69 and as low as $381.18, and closed at $381.30. Trading volume was a total of 1.37M shares. On December 20, 2022, ABMD opened at $381.21, traded as high as $381.30 and as low as $380.50, and closed at $380.79. Trading volume was a total of 2.40M shares. On December 21, 2022, ABMD opened at $380.78, traded as high as $381.28 and as low as $380.51, and closed at $381.02. Trading volume was a total of 20.61M shares. On December 22, 2022, ABMD opened at $381.02, traded as high as $381.02 and as low as $381.02, and closed at $381.02. Trading volume was a total of 0 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: | 04/01/2013 | |
| End date: | 12/22/2022 | |
| Start price/share: | $18.30 | |
| End price/share: | $381.02 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 1,982.08% | |
| Average Annual Total Return: | 36.61% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $208,184.69 | |
| Years: | 9.73 | |
 | |||||
| ABMD Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 12/16/2022 | $380.75 | $381.45 | $380.75 | $381.00 | 1.54M |
| 12/19/2022 | $381.25 | $381.69 | $381.18 | $381.30 | 1.37M |
| 12/20/2022 | $381.21 | $381.30 | $380.50 | $380.79 | 2.40M |
| 12/21/2022 | $380.78 | $381.28 | $380.51 | $381.02 | 20.61M |
| 12/22/2022 | $381.02 | $381.02 | $381.02 | $381.02 | 0 |
|
| About Abiomed |
| ABIOMED is a provider of medical devices that provide circulatory support and oxygenation. Co.'s existing products include: Impella 2.5®, which is a percutaneous heart pump with a motor and sensors; Impella CP®, 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 heart pumps with motors and sensors for use primarily in the heart surgery suite; Impella 5.5®, which is designed to be a percutaneous heart pump with motors and sensors; and Abiomed Breethe OXY-1 System, which is a portable external respiratory assistance device. |
| ABMD Historical Closing Prices | |
| Date | Close |
| 12/16/2022 | $381.00 |
| 12/19/2022 | $381.30 |
| 12/20/2022 | $380.79 |
| 12/21/2022 | $381.02 |
| 12/22/2022 | $381.02 |
| 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
|
Free ABMD Email Alerts:
