ABMD - Abiomed, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 22, 2020 | 189.38 | 191.79 | 184.85 | 185.09 | 185.09 | 548,266 |
| Jan 21, 2020 | 182.58 | 192.75 | 180.74 | 189.91 | 189.91 | 1,070,800 |
| Jan 17, 2020 | 180.77 | 184.95 | 179.39 | 181.28 | 181.28 | 1,023,400 |
| Jan 16, 2020 | 178.80 | 184.16 | 178.30 | 181.44 | 181.44 | 896,400 |
| Jan 15, 2020 | 173.58 | 178.33 | 171.65 | 177.92 | 177.92 | 1,361,400 |
| Jan 14, 2020 | 170.18 | 174.77 | 169.00 | 172.73 | 172.73 | 1,060,200 |
| Jan 13, 2020 | 166.50 | 169.98 | 155.77 | 168.10 | 168.10 | 3,980,200 |
| Jan 10, 2020 | 190.60 | 195.49 | 185.33 | 189.06 | 189.06 | 1,488,200 |
| Jan 09, 2020 | 180.19 | 183.80 | 179.25 | 183.60 | 183.60 | 975,800 |
| Jan 08, 2020 | 178.38 | 180.73 | 174.29 | 178.69 | 178.69 | 1,122,400 |
| Jan 07, 2020 | 178.83 | 182.44 | 177.19 | 180.35 | 180.35 | 990,800 |
| Jan 06, 2020 | 166.53 | 179.42 | 166.02 | 179.04 | 179.04 | 1,505,700 |
| Jan 03, 2020 | 166.83 | 169.32 | 165.24 | 166.82 | 166.82 | 746,100 |
| Jan 02, 2020 | 172.51 | 173.86 | 167.14 | 168.81 | 168.81 | 742,600 |
| Dec 31, 2019 | 167.33 | 171.19 | 167.26 | 170.59 | 170.59 | 767,700 |
| Dec 30, 2019 | 169.69 | 170.70 | 166.08 | 167.29 | 167.29 | 619,200 |
| Dec 27, 2019 | 171.73 | 172.36 | 169.16 | 169.27 | 169.27 | 360,500 |
| Dec 26, 2019 | 172.58 | 175.25 | 169.41 | 171.01 | 171.01 | 464,300 |
| Dec 24, 2019 | 171.33 | 174.40 | 171.25 | 172.30 | 172.30 | 387,100 |
| Dec 23, 2019 | 164.09 | 170.84 | 161.67 | 170.44 | 170.44 | 1,090,900 |
| Dec 20, 2019 | 168.80 | 168.80 | 162.25 | 162.89 | 162.89 | 2,106,000 |
| Dec 19, 2019 | 172.09 | 174.75 | 165.13 | 169.43 | 169.43 | 1,566,300 |
| Dec 18, 2019 | 179.85 | 181.10 | 176.69 | 177.01 | 177.01 | 385,700 |
| Dec 17, 2019 | 176.30 | 179.46 | 172.50 | 178.93 | 178.93 | 632,000 |
| Dec 16, 2019 | 179.09 | 179.99 | 172.28 | 176.31 | 176.31 | 798,500 |
| Dec 13, 2019 | 179.15 | 183.13 | 175.25 | 181.85 | 181.85 | 490,500 |
| Dec 12, 2019 | 179.27 | 181.77 | 177.14 | 179.15 | 179.15 | 624,600 |
| Dec 11, 2019 | 179.53 | 181.89 | 178.05 | 178.87 | 178.87 | 478,900 |
| Dec 10, 2019 | 182.16 | 185.02 | 178.05 | 179.75 | 179.75 | 615,600 |
| Dec 09, 2019 | 189.30 | 189.83 | 179.54 | 181.69 | 181.69 | 749,300 |
| Dec 06, 2019 | 191.08 | 192.11 | 187.40 | 189.22 | 189.22 | 477,700 |
| Dec 05, 2019 | 194.04 | 195.46 | 188.71 | 189.07 | 189.07 | 381,700 |
| Dec 04, 2019 | 193.24 | 194.56 | 188.65 | 193.89 | 193.89 | 421,600 |
| Dec 03, 2019 | 190.31 | 193.10 | 188.31 | 191.15 | 191.15 | 452,500 |
| Dec 02, 2019 | 196.27 | 197.87 | 189.52 | 192.22 | 192.22 | 550,100 |
| Nov 29, 2019 | 196.51 | 200.97 | 195.17 | 196.18 | 196.18 | 371,700 |
| Nov 27, 2019 | 194.97 | 202.87 | 194.28 | 196.79 | 196.79 | 747,400 |
| Nov 26, 2019 | 187.62 | 195.05 | 186.00 | 194.26 | 194.26 | 1,130,400 |
| Nov 25, 2019 | 182.00 | 188.89 | 181.22 | 187.57 | 187.57 | 744,600 |
| Nov 22, 2019 | 188.13 | 190.81 | 180.88 | 182.00 | 182.00 | 804,300 |
| Nov 21, 2019 | 185.52 | 188.00 | 178.74 | 186.66 | 186.66 | 773,700 |
| Nov 20, 2019 | 184.34 | 192.01 | 184.34 | 185.25 | 185.25 | 1,159,600 |
| Nov 19, 2019 | 179.19 | 189.09 | 172.09 | 184.34 | 184.34 | 2,418,300 |
| Nov 18, 2019 | 216.85 | 218.95 | 177.54 | 178.09 | 178.09 | 3,295,900 |
| Nov 15, 2019 | 221.82 | 224.36 | 220.00 | 223.23 | 223.23 | 323,800 |
| Nov 14, 2019 | 219.77 | 222.79 | 217.75 | 220.95 | 220.95 | 294,400 |
| Nov 13, 2019 | 221.98 | 223.73 | 218.91 | 220.01 | 220.01 | 409,500 |
| Nov 12, 2019 | 220.40 | 227.28 | 218.36 | 223.54 | 223.54 | 552,500 |
| Nov 11, 2019 | 217.84 | 221.32 | 216.91 | 220.08 | 220.08 | 490,900 |
| Nov 08, 2019 | 218.02 | 219.99 | 214.40 | 219.62 | 219.62 | 385,600 |
| Nov 07, 2019 | 216.07 | 221.85 | 215.84 | 219.13 | 219.13 | 528,000 |
| Nov 06, 2019 | 217.49 | 217.89 | 213.25 | 214.61 | 214.61 | 566,700 |
| Nov 05, 2019 | 220.23 | 220.46 | 214.50 | 217.54 | 217.54 | 579,700 |
| Nov 04, 2019 | 218.08 | 220.55 | 214.11 | 220.42 | 220.42 | 742,000 |
| Nov 01, 2019 | 207.50 | 216.98 | 203.18 | 216.79 | 216.79 | 1,059,200 |
| Oct 31, 2019 | 189.16 | 210.76 | 187.50 | 207.58 | 207.58 | 2,406,000 |
| Oct 30, 2019 | 184.07 | 184.48 | 177.75 | 181.77 | 181.77 | 1,030,900 |
| Oct 29, 2019 | 181.32 | 186.60 | 180.51 | 184.95 | 184.95 | 1,017,500 |
| Oct 28, 2019 | 183.76 | 186.26 | 180.36 | 183.91 | 183.91 | 528,300 |
| Oct 25, 2019 | 180.48 | 183.70 | 179.46 | 182.34 | 182.34 | 438,600 |
| Oct 24, 2019 | 178.86 | 183.20 | 177.90 | 179.96 | 179.96 | 551,800 |
| Oct 23, 2019 | 171.74 | 184.17 | 170.62 | 178.73 | 178.73 | 754,500 |
| Oct 22, 2019 | 176.68 | 177.53 | 170.58 | 170.83 | 170.83 | 440,700 |
| Oct 21, 2019 | 177.03 | 177.91 | 175.30 | 175.97 | 175.97 | 568,800 |
| Oct 18, 2019 | 177.22 | 178.86 | 172.43 | 175.30 | 175.30 | 416,600 |
| Oct 17, 2019 | 179.03 | 179.10 | 176.20 | 176.52 | 176.52 | 450,500 |
| Oct 16, 2019 | 177.27 | 180.19 | 175.67 | 178.67 | 178.67 | 421,600 |
| Oct 15, 2019 | 177.14 | 179.70 | 175.64 | 177.87 | 177.87 | 602,600 |
| Oct 14, 2019 | 169.58 | 177.50 | 169.30 | 176.51 | 176.51 | 813,500 |
| Oct 11, 2019 | 164.10 | 173.22 | 163.73 | 169.64 | 169.64 | 647,100 |
| Oct 10, 2019 | 159.12 | 162.58 | 155.02 | 162.34 | 162.34 | 1,089,300 |
| Oct 09, 2019 | 160.10 | 161.15 | 157.47 | 159.31 | 159.31 | 791,000 |
| Oct 08, 2019 | 163.50 | 164.38 | 158.45 | 159.49 | 159.49 | 811,700 |
| Oct 07, 2019 | 167.02 | 169.67 | 164.31 | 164.43 | 164.43 | 522,400 |
| Oct 04, 2019 | 168.57 | 170.98 | 167.98 | 169.25 | 169.25 | 473,200 |
| Oct 03, 2019 | 162.90 | 167.04 | 159.40 | 167.03 | 167.03 | 760,200 |
| Oct 02, 2019 | 168.63 | 169.07 | 163.22 | 163.39 | 163.39 | 629,400 |
| Oct 01, 2019 | 177.89 | 180.81 | 169.85 | 170.21 | 170.21 | 696,200 |
| Sep 30, 2019 | 175.79 | 180.43 | 174.00 | 177.89 | 177.89 | 624,500 |
| Sep 27, 2019 | 179.31 | 179.39 | 174.44 | 175.89 | 175.89 | 589,600 |
| Sep 26, 2019 | 185.51 | 185.51 | 175.74 | 177.65 | 177.65 | 630,800 |
| Sep 25, 2019 | 186.32 | 186.77 | 181.20 | 185.28 | 185.28 | 355,800 |
| Sep 24, 2019 | 186.02 | 189.28 | 181.29 | 184.35 | 184.35 | 757,900 |
| Sep 23, 2019 | 192.47 | 192.47 | 184.75 | 186.01 | 186.01 | 700,800 |
| Sep 20, 2019 | 193.00 | 196.49 | 191.68 | 192.76 | 192.76 | 999,900 |
| Sep 19, 2019 | 191.52 | 193.65 | 189.32 | 192.32 | 192.32 | 379,300 |
| Sep 18, 2019 | 190.06 | 191.37 | 187.23 | 190.67 | 190.67 | 285,100 |
| Sep 17, 2019 | 189.71 | 191.80 | 188.33 | 190.54 | 190.54 | 345,000 |
| Sep 16, 2019 | 185.00 | 191.66 | 182.58 | 190.54 | 190.54 | 604,000 |
| Sep 13, 2019 | 188.18 | 190.59 | 186.27 | 186.41 | 186.41 | 509,500 |
| Sep 12, 2019 | 191.58 | 193.53 | 183.90 | 188.02 | 188.02 | 506,700 |
| Sep 11, 2019 | 191.96 | 192.98 | 187.59 | 191.07 | 191.07 | 484,600 |
| Sep 10, 2019 | 186.00 | 192.99 | 185.22 | 191.82 | 191.82 | 647,000 |
| Sep 09, 2019 | 190.16 | 190.16 | 183.08 | 186.81 | 186.81 | 429,400 |
| Sep 06, 2019 | 191.00 | 192.38 | 188.35 | 189.43 | 189.43 | 271,100 |
| Sep 05, 2019 | 185.07 | 191.02 | 182.82 | 190.25 | 190.25 | 403,100 |
| Sep 04, 2019 | 185.84 | 186.99 | 180.00 | 183.38 | 183.38 | 458,200 |
| Sep 03, 2019 | 192.08 | 192.47 | 182.05 | 183.64 | 183.64 | 647,200 |
| Aug 30, 2019 | 193.50 | 194.35 | 191.34 | 193.07 | 193.07 | 397,100 |
| Aug 29, 2019 | 192.00 | 194.37 | 190.00 | 192.01 | 192.01 | 408,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...