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 November 29, 2021, ABMD opened at $327.69, traded as high as $331.62 and as low as $318.64, and closed at $319.12. Trading volume was a total of 218.50K shares. On November 30, 2021, ABMD opened at $319.12, traded as high as $321.41 and as low as $312.43, and closed at $314.78. Trading volume was a total of 615.50K shares. On December 01, 2021, ABMD opened at $317.17, traded as high as $325.23 and as low as $305.71, and closed at $305.71. Trading volume was a total of 227.20K shares. On December 02, 2021, ABMD opened at $305.23, traded as high as $314.98 and as low as $304.57, and closed at $312.44. Trading volume was a total of 277.40K shares. On December 03, 2021, ABMD opened at $314.35, traded as high as $316.62 and as low as $295.71, and closed at $300.63. Trading volume was a total of 276.00K 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: | 12/06/2011 | |
| End date: | 12/03/2021 | |
| Start price/share: | $20.60 | |
| End price/share: | $300.63 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 1,359.37% | |
| Average Annual Total Return: | 30.74% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $145,909.92 | |
| Years: | 10.00 | |
 | |||||
| ABMD Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/29/2021 | $327.69 | $331.62 | $318.64 | $319.12 | 218.50K |
| 11/30/2021 | $319.12 | $321.41 | $312.43 | $314.78 | 615.50K |
| 12/01/2021 | $317.17 | $325.23 | $305.71 | $305.71 | 227.20K |
| 12/02/2021 | $305.23 | $314.98 | $304.57 | $312.44 | 277.40K |
| 12/03/2021 | $314.35 | $316.62 | $295.71 | $300.63 | 276.00K |
|
| About ABIOMED |
| ABIOMED develops, manufactures and markets products that are designed to enable the heart to rest, heal and recover by improving blood flow and/or performing 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; Impella Connect®, which is a cloud-based technology that enables remote viewing of the Automated Impella Controller for physicians and hospital staff; and OXY-1 System, which is a portable external respiratory assistance device. |
| ABMD Historical Closing Prices | |
| Date | Close |
| 11/29/2021 | $319.12 |
| 11/30/2021 | $314.78 |
| 12/01/2021 | $305.71 |
| 12/02/2021 | $312.44 |
| 12/03/2021 | $300.63 |
| 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:
