Abiomed, Inc.
ABMDNASDAQHealthcare
$381.02
+$0.00(+0.00%)
Market Cap$17.2B
P/E Ratio—
52W High$381.99
52W Low$219.845
Abiomed, Inc. (ABMD) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
abmd · EOD price history · split-adj. · FMP · as of Dec 23, 2022
5-Year High5Y
$381.99
Nov 1, 2022
-0.3% from here
5-Year Low5Y
$219.85
Jun 16, 2022
+73.3% from low
IPO Priceadj.
$5.50
Jul 29, 1987
+6.8K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$302.87
Jun 14, 2021
+25.8% in 5Y
10 Years Ago
$101.77
Jun 13, 2016
+274.4% in 10Y
Historical Price Data · ABMD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 23, 2022 | $381.02 | $381.02 | $381.02 | $381.02 | $381.02 | 0K | +0.00% |
| Dec 22, 2022 | $381.02 | $381.02 | $381.02 | $381.02 | $381.02 | 0K | +0.00% |
| Dec 21, 2022 | $380.78 | $381.28 | $380.51 | $381.02 | $381.02 | 20.6M | +0.06% |
| Dec 20, 2022 | $381.21 | $381.30 | $380.50 | $380.79 | $380.79 | 2.4M | -0.11% |
| Dec 19, 2022 | $381.25 | $381.69 | $381.18 | $381.30 | $381.30 | 1.4M | +0.01% |
| Dec 16, 2022 | $380.75 | $381.45 | $380.75 | $381.00 | $381.00 | 1.5M | +0.07% |
| Dec 15, 2022 | $380.12 | $380.50 | $380.11 | $380.16 | $380.16 | 835K | +0.01% |
| Dec 14, 2022 | $380.45 | $380.59 | $380.10 | $380.11 | $380.11 | 1.4M | -0.09% |
| Dec 13, 2022 | $380.29 | $381.03 | $380.10 | $380.30 | $380.30 | 4.6M | +0.00% |
| Dec 12, 2022 | $380.99 | $380.99 | $379.98 | $380.01 | $380.01 | 1.3M | -0.26% |
| Dec 9, 2022 | $380.33 | $381.03 | $380.25 | $380.75 | $380.75 | 990K | +0.11% |
| Dec 8, 2022 | $381.80 | $381.80 | $380.25 | $380.75 | $380.75 | 1.5M | -0.28% |
| Dec 7, 2022 | $377.41 | $378.09 | $377.25 | $377.79 | $377.79 | 974K | +0.10% |
| Dec 6, 2022 | $378.00 | $378.19 | $376.97 | $377.95 | $377.95 | 672K | -0.01% |
| Dec 5, 2022 | $377.21 | $378.57 | $376.84 | $378.22 | $378.22 | 886K | +0.27% |
| Dec 2, 2022 | $376.80 | $378.00 | $376.55 | $377.20 | $377.20 | 705K | +0.11% |
| Dec 1, 2022 | $377.85 | $377.95 | $376.56 | $377.44 | $377.44 | 644K | -0.11% |
| Nov 30, 2022 | $377.79 | $378.50 | $377.02 | $377.79 | $377.79 | 734K | +0.00% |
| Nov 29, 2022 | $377.58 | $377.83 | $377.30 | $377.33 | $377.33 | 592K | -0.07% |
| Nov 28, 2022 | $377.51 | $378.18 | $377.01 | $377.23 | $377.23 | 830K | -0.07% |
Showing 1–20 of 388 records
Annual Stock Price Performance · ABMD
Jan 1 → Dec 31 · 2 years2022+6.4%$358.00 → $381.02
+6.4%
2021+19.8%$299.74 → $359.17
+19.8%
Best Year2021 · +19.8%
Worst Year2022 · +6.4%
Positive Years2 / 2
Avg Annual Return+13.1%
2Y Total Return+27.1%
2Y CAGR~+12.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.75+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,133.00+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$240.87+0.00%
Mkt Cap $579.8B
AbbVie Inc.
ABBV
$227.73+0.00%
Mkt Cap $397.4B
UnitedHealth Group Incorporated
UNH
$408.52+0.00%
Mkt Cap $368.8B
Merck & Co., Inc.
MRK
$119.05+0.00%
Mkt Cap $298.3B
Novartis AG
NVS
$153.07+0.00%
Mkt Cap $292.1B
AstraZeneca PLC
AZN
$178.75+0.00%
Mkt Cap $277.5B
Novo Nordisk A/S
NVO
$43.88+0.00%
Mkt Cap $195.0B
Amgen Inc.
AMGN
$355.20+0.00%
Mkt Cap $191.1BWhat If You Invested in ABMD?
If you invested $1,000 in ABMD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,744
Total Return+274.4%
CAGR~+14.1% / yr
Profit+$2,744
Based on Jun 13, 2016 · $101.77Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Abiomed, Inc. (ABMD) is classified under Healthcare and trades on NASDAQ. The quote snapshot on this page shows a last price of $381.02. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ABMD price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ABMD historical stock pricesFMP EOD datasplit-adjusted OHLCV