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 August 03, 2020, ABMD opened at $300.50, traded as high as $309.17 and as low as $298.30, and closed at $308.35. Trading volume was a total of 372.60K shares. On August 04, 2020, ABMD opened at $308.93, traded as high as $310.97 and as low as $302.83, and closed at $305.35. Trading volume was a total of 372.30K shares. On August 05, 2020, ABMD opened at $305.36, traded as high as $319.19 and as low as $303.11, and closed at $317.00. Trading volume was a total of 466.70K shares. On August 06, 2020, ABMD opened at $317.04, traded as high as $318.46 and as low as $308.48, and closed at $314.98. Trading volume was a total of 442.40K shares. On August 07, 2020, ABMD opened at $310.48, traded as high as $316.88 and as low as $307.44, and closed at $310.82. Trading volume was a total of 445.40K 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: | 08/09/2010 | |
| End date: | 08/07/2020 | |
| Start price/share: | $10.23 | |
| End price/share: | $310.82 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 2,938.32% | |
| Average Annual Total Return: | 40.68% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $303,899.31 | |
| Years: | 10.00 | |
 | |||||
| ABMD Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/03/2020 | $300.50 | $309.17 | $298.30 | $308.35 | 372.60K |
| 08/04/2020 | $308.93 | $310.97 | $302.83 | $305.35 | 372.30K |
| 08/05/2020 | $305.36 | $319.19 | $303.11 | $317.00 | 466.70K |
| 08/06/2020 | $317.04 | $318.46 | $308.48 | $314.98 | 442.40K |
| 08/07/2020 | $310.48 | $316.88 | $307.44 | $310.82 | 445.40K |
|
| About ABIOMED |
| ABIOMED develops, manufactures and markets products that are designed to enable the heart to rest, heal and recover by improving blood flow to the coronary arteries and end-organs and/or temporarily assisting the pumping function of the heart. Co.'s products include: Impella 2.5®, which is a percutaneous micro heart pump with an integrated motor and sensors; Impella CP®, which provides more blood flow than the Impella 2.5; Impella RP®, which is a percutaneous catheter-based axial flow pump; and Impella Connect®, which is a cloud-based technology that enables remote viewing of the Automated Impella Controller for physicians and hospital staff from anywhere with internet connectivity. |
| ABMD Historical Closing Prices | |
| Date | Close |
| 08/03/2020 | $308.35 |
| 08/04/2020 | $305.35 |
| 08/05/2020 | $317.00 |
| 08/06/2020 | $314.98 |
| 08/07/2020 | $310.82 |
| 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 |
