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 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:

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: 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
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
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.
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
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 - 2020, 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.