Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insulet Corp (NQ: PODD )

166.19 +2.02 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 210.32 217.27 199.56 213.48 1,737,048 -21.73(-9.24%)
May 27, 2022 232.78 238.60 231.30 235.21 715,594 +6.15(+2.68%)
May 26, 2022 221.65 232.15 217.61 229.06 914,989 +7.41(+3.34%)
May 25, 2022 215.10 231.46 213.00 221.65 1,215,888 +3.82(+1.75%)
May 24, 2022 217.00 222.58 212.00 217.83 2,182,739 +14.98(+7.38%)
May 23, 2022 197.70 203.97 195.54 202.85 501,750 +4.13(+2.08%)
May 20, 2022 198.75 199.99 191.77 198.72 344,403 +3.98(+2.04%)
May 19, 2022 190.05 198.50 187.07 194.74 477,249 +4.71(+2.48%)
May 18, 2022 195.40 197.65 189.70 190.03 307,870 -10.00(-5.00%)
May 17, 2022 200.49 204.38 195.16 200.03 339,499 +3.12(+1.58%)
May 16, 2022 198.98 206.23 195.59 196.91 328,959 -2.15(-1.08%)
May 13, 2022 193.90 205.43 193.88 199.06 518,167 +10.03(+5.31%)
May 12, 2022 183.55 193.22 181.00 189.03 672,145 +2.63(+1.41%)
May 11, 2022 188.08 193.71 184.62 186.40 656,668 -3.84(-2.02%)
May 10, 2022 197.37 201.10 184.54 190.24 663,036 -1.22(-0.64%)
May 09, 2022 197.81 198.49 188.05 191.46 1,124,098 -14.11(-6.86%)
May 06, 2022 223.44 227.26 191.26 205.57 1,891,179 -21.34(-9.40%)
May 05, 2022 246.32 247.25 223.10 226.91 646,234 -20.10(-8.14%)
May 04, 2022 240.14 249.39 229.87 247.01 606,855 +8.14(+3.41%)
May 03, 2022 245.50 247.91 237.82 238.87 433,037 -8.30(-3.36%)
May 02, 2022 238.65 249.61 233.71 247.17 718,757 +8.18(+3.42%)
Apr 29, 2022 237.14 245.35 235.86 238.99 633,425 +1.03(+0.43%)
Apr 28, 2022 237.26 242.36 228.11 237.96 549,416 +3.44(+1.47%)
Apr 27, 2022 242.49 247.12 233.97 234.52 493,694 -5.77(-2.40%)
Apr 26, 2022 248.05 249.02 240.11 240.29 300,190 -11.10(-4.42%)
Apr 25, 2022 248.00 255.49 247.73 251.39 295,556 +2.01(+0.81%)
Apr 22, 2022 258.56 258.56 247.49 249.38 457,883 -12.57(-4.80%)
Apr 21, 2022 274.72 275.83 261.78 261.95 461,060 -11.26(-4.12%)
Apr 20, 2022 272.24 273.49 266.63 273.21 365,148 +2.38(+0.88%)
Apr 19, 2022 255.05 271.46 252.59 270.83 476,853 +13.83(+5.38%)
Apr 18, 2022 262.08 262.08 255.25 257.00 351,720 -6.50(-2.47%)
Apr 14, 2022 265.55 266.77 260.14 263.50 349,187 -1.78(-0.67%)
Apr 13, 2022 253.43 265.38 250.83 265.28 274,992 +11.68(+4.61%)
Apr 12, 2022 261.46 264.93 252.13 253.60 404,458 -4.54(-1.76%)
Apr 11, 2022 264.46 266.81 256.04 258.14 244,817 -9.49(-3.55%)
Apr 08, 2022 265.42 270.39 259.32 267.63 290,545 +0.12(+0.04%)
Apr 07, 2022 266.91 271.64 264.43 267.51 230,528 +0.23(+0.09%)
Apr 06, 2022 266.86 274.36 259.25 267.28 330,488 -3.37(-1.25%)
Apr 05, 2022 273.99 274.49 267.78 270.65 281,727 -0.28(-0.10%)
Apr 04, 2022 279.00 280.36 270.79 270.93 312,784 -8.09(-2.90%)
Apr 01, 2022 265.61 279.19 265.61 279.02 619,913 +12.63(+4.74%)
Mar 31, 2022 264.12 271.19 262.98 266.39 457,442 +2.74(+1.04%)
Mar 30, 2022 259.08 267.76 258.07 263.65 414,235 +3.03(+1.16%)
Mar 29, 2022 258.65 263.13 256.95 260.62 212,619 +7.19(+2.84%)
Mar 28, 2022 250.65 255.63 248.46 253.43 314,671 +1.49(+0.59%)
Mar 25, 2022 253.02 253.27 247.81 251.94 263,864 +0.33(+0.13%)
Mar 24, 2022 245.17 252.82 236.22 251.61 293,202 +8.50(+3.50%)
Mar 23, 2022 248.30 251.65 237.21 243.11 1,156,925 -6.89(-2.76%)
Mar 22, 2022 251.69 263.36 249.73 250.00 748,684 -3.41(-1.35%)
Mar 21, 2022 257.30 259.11 249.42 253.41 376,741 -6.62(-2.55%)
Mar 18, 2022 247.39 261.10 247.09 260.03 699,404 +11.76(+4.74%)
Mar 17, 2022 237.00 248.41 233.53 248.27 823,266 +9.63(+4.04%)
Mar 16, 2022 221.32 239.33 221.32 238.64 749,463 +22.57(+10.45%)
Mar 15, 2022 213.13 217.46 210.50 216.07 992,271 +4.11(+1.94%)
Mar 14, 2022 219.39 225.90 210.19 211.96 652,072 -11.30(-5.06%)
Mar 11, 2022 236.41 236.41 222.59 223.26 928,777 -11.67(-4.97%)
Mar 10, 2022 244.60 230.97 234.93 967,673 -14.44(-5.79%)
Mar 09, 2022 252.00 254.40 246.60 249.37 708,142 +1.07(+0.43%)
Mar 08, 2022 257.79 262.87 247.88 248.30 858,853 -13.56(-5.18%)
Mar 07, 2022 261.21 264.69 255.52 261.86 651,124 +0.15(+0.06%)
Mar 04, 2022 263.60 268.04 257.00 261.71 438,032 -3.68(-1.39%)
Mar 03, 2022 272.44 278.67 264.68 265.39 1,132,872 -5.32(-1.97%)
Mar 02, 2022 264.04 271.32 261.93 270.71 733,602 +9.87(+3.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.