S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
NASDAQ:ABMD

Abiomed Stock Chart and Price History

$308.15
+7.52 (+2.50%)
(As of 12/6/2021 04:00 PM ET)
Add
Compare
Today's Range
$297.22
$310.25
50-Day Range
$300.63
$371.35
52-Week Range
$254.41
$387.40
Volume
306,220 shs
Average Volume
259,248 shs
Market Capitalization
$14.02 billion
P/E Ratio
95.11
Dividend Yield
N/A
Beta
1.27

Abiomed (NASDAQ:ABMD) Price Performance

5 Day
Performance
-1.37%

1 Month
Performance
-14.81%

3 Month
Performance
-18.09%

Year-To-Date
Performance
-4.95%

1 Year
Performance
+13.34%


Abiomed (NASDAQ ABMD) Stock Chart for Tuesday, December, 7, 2021

Charts Provided by TradingView.

Abiomed (NASDAQ:ABMD) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/06/2021$300.63$308.15
+2.50%
$310.25$297.22306,220 shs$14.02 billion
12/03/2021$312.44$300.63
-3.78%
$316.62$295.71275,988 shs$13.68 billion
12/02/2021$305.71$312.44
+2.20%
$314.98$304.57277,409 shs$14.22 billion
12/01/2021$314.78$305.71
-2.88%
$325.23$305.71225,165 shs$13.91 billion
11/30/2021$319.12$314.78
-1.36%
$321.41$312.43615,482 shs$14.32 billion
11/29/2021$325.98$319.12
-2.10%
$331.62$318.64218,514 shs$14.52 billion
11/26/2021$337.78$325.98
-3.49%
$346.71$324.90207,453 shs$14.83 billion
11/25/2021$337.78$337.78$338.17$324.65124,672 shs$15.37 billion
11/24/2021$328.18$337.78
+2.93%
$338.17$324.65124,672 shs$15.37 billion
11/23/2021$335.32$328.18
-2.13%
$339.76$324.67232,869 shs$14.93 billion
11/22/2021$339.99$335.32
-1.37%
$343.54$335.00179,235 shs$15.26 billion
11/19/2021$340.20$339.99
-0.06%
$344.80$338.51204,803 shs$15.47 billion
11/18/2021$343.50$340.20
-0.96%
$346.66$335.27175,761 shs$15.48 billion
11/17/2021$351.74$343.50
-2.34%
$352.00$342.30185,198 shs$15.63 billion
11/16/2021$348.36$351.74
+0.97%
$354.43$344.68135,551 shs$16.00 billion
11/15/2021$360.89$348.36
-3.47%
$366.49$346.51201,720 shs$15.85 billion
11/12/2021$356.59$360.89
+1.21%
$364.46$355.50196,414 shs$16.42 billion
11/11/2021$355.57$356.59
+0.29%
$362.56$351.21236,397 shs$16.22 billion
11/10/2021$371.35$355.57
-4.25%
$379.30$354.80362,994 shs$16.18 billion
11/09/2021$359.75$371.35
+3.22%
$373.17$360.09413,608 shs$16.90 billion
11/08/2021$361.71$359.75
-0.54%
$362.55$351.08201,007 shs$16.37 billion
11/05/2021$363.07$361.71
-0.37%
$366.35$355.23334,888 shs$16.46 billion
11/04/2021$358.02$363.07
+1.41%
$365.63$356.89192,817 shs$16.52 billion
11/03/2021$349.76$358.02
+2.36%
$358.39$342.69369,903 shs$16.29 billion
11/02/2021$349.99$349.76
-0.07%
$351.60$337.21316,925 shs$15.91 billion
11/01/2021$332.04$349.99
+5.41%
$350.55$332.57376,422 shs$15.88 billion
10/29/2021$343.14$332.04
-3.23%
$339.49$322.38327,501 shs$15.07 billion
10/28/2021$344.58$343.14
-0.42%
$350.43$315.59510,320 shs$0.00
10/27/2021$348.30$344.58
-1.07%
$350.34$343.12190,425 shs$0.00
10/26/2021$354.02$348.30
-1.62%
$355.00$347.85143,621 shs$0.00
10/25/2021$352.18$354.02
+0.52%
$359.99$348.77125,235 shs$0.00
10/22/2021$349.68$352.18
+0.71%
$353.77$346.24113,834 shs$0.00
10/21/2021$346.42$349.68
+0.94%
$350.56$343.75137,844 shs$0.00
10/20/2021$349.41$346.42
-0.86%
$353.82$345.31118,204 shs$0.00
10/19/2021$351.06$349.41
-0.47%
$355.66$348.03166,608 shs$0.00
10/18/2021$351.37$351.06
-0.09%
$355.48$348.24199,599 shs$15.93 billion
10/15/2021$345.07$351.37
+1.83%
$352.24$346.46286,686 shs$15.95 billion
10/14/2021$336.05$345.07
+2.68%
$346.22$339.03182,195 shs$15.66 billion
10/13/2021$334.14$336.05
+0.57%
$339.23$334.27108,453 shs$15.25 billion
10/12/2021$332.15$334.14
+0.60%
$340.16$331.71116,989 shs$15.16 billion
10/11/2021$337.13$332.15
-1.48%
$338.67$331.87109,773 shs$15.07 billion
10/08/2021$340.30$337.13
-0.93%
$343.58$333.35114,231 shs$15.30 billion
10/07/2021$337.30$340.30
+0.89%
$344.04$338.82193,495 shs$15.44 billion
10/06/2021$332.47$337.30
+1.45%
$338.04$329.35208,526 shs$15.31 billion
10/05/2021$313.87$332.47
+5.93%
$334.56$315.36382,603 shs$15.09 billion
10/04/2021$323.33$313.87
-2.93%
$326.18$311.32228,684 shs$14.24 billion
10/01/2021$325.52$323.33
-0.67%
$329.59$317.81141,856 shs$14.67 billion
09/30/2021$329.51$325.52
-1.21%
$334.67$325.51183,915 shs$14.77 billion
09/29/2021$331.27$329.51
-0.53%
$336.45$328.91114,453 shs$14.95 billion
09/28/2021$338.47$331.27
-2.13%
$334.08$327.36176,986 shs$15.03 billion
09/27/2021$350.36$338.47
-3.39%
$347.37$332.50184,923 shs$15.36 billion
09/24/2021$350.61$350.36
-0.07%
$352.02$345.26193,829 shs$15.90 billion
09/23/2021$348.96$350.61
+0.47%
$353.79$350.32129,428 shs$15.91 billion
09/22/2021$344.99$348.96
+1.15%
$349.63$342.58174,759 shs$15.84 billion
09/21/2021$347.38$344.99
-0.69%
$353.46$343.66285,779 shs$15.66 billion
09/20/2021$355.00$347.38
-2.15%
$360.53$343.31310,371 shs$15.76 billion
09/17/2021$357.87$355.00
-0.80%
$357.06$350.42390,009 shs$16.11 billion
09/16/2021$355.18$357.87
+0.76%
$359.24$351.41183,929 shs$16.24 billion
09/15/2021$353.53$355.18
+0.47%
$359.16$348.71193,078 shs$16.12 billion
09/14/2021$352.00$353.53
+0.43%
$355.84$349.73152,162 shs$16.04 billion
09/13/2021$361.20$352.00
-2.55%
$362.17$349.36181,214 shs$15.97 billion
09/10/2021$365.84$361.20
-1.27%
$368.37$360.70140,052 shs$16.39 billion
09/09/2021$374.79$365.84
-2.39%
$374.56$365.55172,194 shs$16.60 billion
09/08/2021$376.20$374.79
-0.37%
$376.20$369.22150,852 shs$17.01 billion
09/07/2021$372.69$376.20
+0.94%
$376.99$369.66211,663 shs$17.07 billion
09/06/2021$372.69$372.69$373.11$363.41137,763 shs$16.91 billion
This page was last updated on 12/7/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.