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 March 01, 2021, ABMD opened at $329.59, traded as high as $330.98 and as low as $322.94, and closed at $324.26. Trading volume was a total of 196.90K shares. On March 02, 2021, ABMD opened at $325.56, traded as high as $327.78 and as low as $318.46, and closed at $325.31. Trading volume was a total of 204.40K shares. On March 03, 2021, ABMD opened at $323.14, traded as high as $325.26 and as low as $306.70, and closed at $307.60. Trading volume was a total of 297.10K shares. On March 04, 2021, ABMD opened at $306.29, traded as high as $311.65 and as low as $289.52, and closed at $295.63. Trading volume was a total of 331.70K shares. On March 05, 2021, ABMD opened at $296.50, traded as high as $302.57 and as low as $281.00, and closed at $301.22. Trading volume was a total of 411.90K 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: | 03/08/2011 | |
| End date: | 03/05/2021 | |
| Start price/share: | $13.84 | |
| End price/share: | $301.22 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 2,076.45% | |
| Average Annual Total Return: | 36.07% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $217,582.44 | |
| Years: | 10.00 | |
 | |||||
| ABMD Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 03/01/2021 | $329.59 | $330.98 | $322.94 | $324.26 | 196.90K |
| 03/02/2021 | $325.56 | $327.78 | $318.46 | $325.31 | 204.40K |
| 03/03/2021 | $323.14 | $325.26 | $306.70 | $307.60 | 297.10K |
| 03/04/2021 | $306.29 | $311.65 | $289.52 | $295.63 | 331.70K |
| 03/05/2021 | $296.50 | $302.57 | $281.00 | $301.22 | 411.90K |
|
| 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 |
| 03/01/2021 | $324.26 |
| 03/02/2021 | $325.31 |
| 03/03/2021 | $307.60 |
| 03/04/2021 | $295.63 |
| 03/05/2021 | $301.22 |
| 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 |
