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 08, 2022, ABMD opened at $291.16, traded as high as $295.87 and as low as $290.93, and closed at $293.77. Trading volume was a total of 151.60K shares. On August 09, 2022, ABMD opened at $292.78, traded as high as $292.78 and as low as $281.52, and closed at $281.71. Trading volume was a total of 196.50K shares. On August 10, 2022, ABMD opened at $289.18, traded as high as $293.44 and as low as $287.69, and closed at $293.34. Trading volume was a total of 192.40K shares. On August 11, 2022, ABMD opened at $295.85, traded as high as $301.23 and as low as $289.54, and closed at $290.93. Trading volume was a total of 190.20K shares. On August 12, 2022, ABMD opened at $291.88, traded as high as $295.60 and as low as $288.07, and closed at $293.59. Trading volume was a total of 144.70K 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: | 08/14/2012 | |
| End date: | 08/12/2022 | |
| Start price/share: | $20.35 | |
| End price/share: | $293.59 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 1,342.70% | |
| Average Annual Total Return: | 30.59% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $144,244.49 | |
| Years: | 10.00 | |
 | |||||
| ABMD Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/08/2022 | $291.16 | $295.87 | $290.93 | $293.77 | 151.60K |
| 08/09/2022 | $292.78 | $292.78 | $281.52 | $281.71 | 196.50K |
| 08/10/2022 | $289.18 | $293.44 | $287.69 | $293.34 | 192.40K |
| 08/11/2022 | $295.85 | $301.23 | $289.54 | $290.93 | 190.20K |
| 08/12/2022 | $291.88 | $295.60 | $288.07 | $293.59 | 144.70K |
|
| 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 |
| 08/08/2022 | $293.77 |
| 08/09/2022 | $281.71 |
| 08/10/2022 | $293.34 |
| 08/11/2022 | $290.93 |
| 08/12/2022 | $293.59 |
| 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:
