Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ABMD Historical Stock Prices |
| Preferred Stock Newsletter |
| ABMD Options Chain |
| ABMD Message Board |
ABMD (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 ABMD 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: | 07/20/2015 | |
| End date: | 12/22/2022 | |
| Start price/share: | $72.12 | |
| End price/share: | $381.02 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 428.31% | |
| Average Annual Total Return: | 25.11% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $52,831.52 | |
| Years: | 7.43 | |
 | |||||
| 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 ABMD |
| 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:
ABOS Historical Stock Prices Also explore: ABMD shares outstanding history
|
Free ABMD Email Alerts:
ABMD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.