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 October 17, 2019, ABMD opened at $179.03, traded as high as $179.10 and as low as $176.20, and closed at $176.52. Trading volume was a total of 450.50K shares. On October 18, 2019, ABMD opened at $177.22, traded as high as $178.86 and as low as $172.43, and closed at $175.30. Trading volume was a total of 416.60K shares. On October 21, 2019, ABMD opened at $177.03, traded as high as $177.91 and as low as $175.30, and closed at $175.97. Trading volume was a total of 568.80K shares. On October 22, 2019, ABMD opened at $176.68, traded as high as $177.53 and as low as $170.58, and closed at $170.83. Trading volume was a total of 440.70K shares. On October 23, 2019, ABMD opened at $171.74, traded as high as $184.17 and as low as $170.62, and closed at $178.73. Trading volume was a total of 754.50K 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: | 10/23/2009 | |
| End date: | 10/23/2019 | |
| Start price/share: | $10.16 | |
| End price/share: | $178.73 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 1,659.15% | |
| Average Annual Total Return: | 33.19% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $175,953.63 | |
| Years: | 10.01 | |
 | |||||
| ABMD Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 10/17/2019 | $179.03 | $179.10 | $176.20 | $176.52 | 450.50K |
| 10/18/2019 | $177.22 | $178.86 | $172.43 | $175.30 | 416.60K |
| 10/21/2019 | $177.03 | $177.91 | $175.30 | $175.97 | 568.80K |
| 10/22/2019 | $176.68 | $177.53 | $170.58 | $170.83 | 440.70K |
| 10/23/2019 | $171.74 | $184.17 | $170.62 | $178.73 | 754.50K |
|
| About ABIOMED |
| ABIOMED is a provider of temporary mechanical circulatory support devices, and it provides a continuum of care to heart failure patients. Co.'s products include: Impella 2.5®, which is a percutaneous micro heart pump with an integrated motor and sensors; 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 micro heart pumps with integrated motors and sensors for use primarily in the heart surgery suite; and Impella RP, which is a percutaneous catheter-based axial flow pump that is designed to allow more than four liters of flow per minute. |
| ABMD Historical Closing Prices | |
| Date | Close |
| 10/17/2019 | $176.52 |
| 10/18/2019 | $175.30 |
| 10/21/2019 | $175.97 |
| 10/22/2019 | $170.83 |
| 10/23/2019 | $178.73 |
| 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 |
