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 28, 2021 275.00 280.71 269.13 269.67 580,044 -2.38(-0.87%)
May 27, 2021 263.19 273.05 260.69 272.05 1,339,958 +8.86(+3.37%)
May 26, 2021 254.36 264.05 252.44 263.19 480,439 +3.53(+1.36%)
May 25, 2021 258.99 262.64 257.45 259.66 523,811 +2.89(+1.13%)
May 24, 2021 255.48 259.14 254.51 256.77 397,250 +3.25(+1.28%)
May 21, 2021 254.17 259.12 249.27 253.52 1,181,231 +0.74(+0.29%)
May 20, 2021 242.05 253.71 236.60 252.78 834,967 +12.99(+5.42%)
May 19, 2021 234.11 240.33 229.63 239.79 572,283 +3.45(+1.46%)
May 18, 2021 229.24 244.21 229.24 236.34 714,896 +7.91(+3.46%)
May 17, 2021 230.11 235.12 224.84 228.43 575,032 -3.99(-1.72%)
May 14, 2021 227.00 236.02 226.29 232.42 778,154 +6.40(+2.83%)
May 13, 2021 228.03 235.99 223.33 226.02 804,019 +0.50(+0.22%)
May 12, 2021 226.44 231.40 223.65 225.52 842,681 -4.44(-1.93%)
May 11, 2021 219.77 237.41 218.28 229.96 1,222,465 +3.30(+1.46%)
May 10, 2021 233.08 238.67 224.20 226.66 1,754,605 -7.53(-3.22%)
May 07, 2021 240.03 248.01 232.20 234.19 2,925,114 -18.97(-7.49%)
May 06, 2021 261.82 264.40 245.45 253.16 1,286,803 -11.29(-4.27%)
May 05, 2021 274.34 275.24 263.77 264.45 506,376 -7.51(-2.76%)
May 04, 2021 278.13 280.32 268.55 271.96 411,534 -10.13(-3.59%)
May 03, 2021 297.01 297.01 280.76 282.09 346,599 -13.13(-4.45%)
Apr 30, 2021 298.49 303.20 292.65 295.22 735,700 -6.34(-2.10%)
Apr 29, 2021 306.46 306.46 299.52 301.56 193,434 -1.62(-0.53%)
Apr 28, 2021 301.79 306.09 299.09 303.18 276,743 -0.88(-0.29%)
Apr 27, 2021 300.00 305.00 293.04 304.06 284,196 +4.96(+1.66%)
Apr 26, 2021 295.94 300.25 289.20 299.10 259,584 +3.60(+1.22%)
Apr 23, 2021 284.89 297.49 283.46 295.50 471,000 +11.86(+4.18%)
Apr 22, 2021 291.10 291.10 281.28 283.64 244,551 -1.55(-0.54%)
Apr 21, 2021 283.16 288.27 281.03 285.19 224,021 +1.71(+0.60%)
Apr 20, 2021 280.13 285.75 278.47 283.48 315,122 +1.97(+0.70%)
Apr 19, 2021 295.39 295.85 277.60 281.51 386,572 -15.49(-5.22%)
Apr 16, 2021 296.51 298.06 292.21 297.00 314,000 +2.12(+0.72%)
Apr 15, 2021 285.73 295.54 284.78 294.88 278,626 +10.18(+3.58%)
Apr 14, 2021 289.00 292.96 284.20 284.70 582,488 -3.43(-1.19%)
Apr 13, 2021 284.22 289.62 284.22 288.13 170,064 +3.41(+1.20%)
Apr 12, 2021 284.06 285.81 278.85 284.72 163,076 -2.41(-0.84%)
Apr 09, 2021 283.22 287.29 280.44 287.13 214,100 +2.57(+0.90%)
Apr 08, 2021 282.40 290.00 282.40 284.56 362,345 +6.06(+2.18%)
Apr 07, 2021 276.29 279.81 274.57 278.50 282,523 +1.55(+0.56%)
Apr 06, 2021 271.92 281.00 269.07 276.95 356,581 +7.83(+2.91%)
Apr 05, 2021 268.51 269.64 261.64 269.12 369,112 +4.30(+1.62%)
Apr 01, 2021 270.00 273.00 262.64 264.82 394,500 +3.90(+1.49%)
Mar 31, 2021 263.00 265.81 258.65 260.92 628,735 -0.46(-0.18%)
Mar 30, 2021 258.28 266.32 255.41 261.38 376,319 +1.55(+0.60%)
Mar 29, 2021 267.06 267.06 258.32 259.83 367,933 -6.97(-2.61%)
Mar 26, 2021 257.39 268.00 255.89 266.80 387,900 +7.63(+2.94%)
Mar 25, 2021 260.74 264.21 250.31 259.17 529,876 -4.46(-1.69%)
Mar 24, 2021 275.32 276.42 257.56 263.63 701,446 -13.42(-4.84%)
Mar 23, 2021 271.05 280.98 267.65 277.05 839,436 +7.73(+2.87%)
Mar 22, 2021 260.29 272.52 257.74 269.32 721,899 +8.29(+3.18%)
Mar 19, 2021 254.72 261.45 252.90 261.03 662,700 +9.03(+3.58%)
Mar 18, 2021 254.54 257.22 249.70 252.00 649,143 -7.92(-3.05%)
Mar 17, 2021 263.45 265.58 252.62 259.92 935,183 -5.74(-2.16%)
Mar 16, 2021 271.58 272.26 262.85 265.66 1,233,465 -3.88(-1.44%)
Mar 15, 2021 262.00 273.88 260.95 269.54 587,090 +7.66(+2.93%)
Mar 12, 2021 254.26 262.21 252.29 261.88 510,000 +2.12(+0.82%)
Mar 11, 2021 249.90 259.79 245.82 259.76 299,051 +14.34(+5.84%)
Mar 10, 2021 250.35 254.49 244.16 245.42 430,217 -2.14(-0.86%)
Mar 09, 2021 242.75 254.50 240.26 247.56 488,930 +11.61(+4.92%)
Mar 08, 2021 250.00 250.00 233.55 235.95 532,070 -16.05(-6.37%)
Mar 05, 2021 244.69 253.01 231.44 252.00 531,300 +9.64(+3.98%)
Mar 04, 2021 250.32 254.10 240.06 242.36 609,899 -10.74(-4.24%)
Mar 03, 2021 263.92 265.80 249.30 253.10 489,851 -12.81(-4.82%)
Mar 02, 2021 270.29 271.87 259.28 265.91 295,317 -4.35(-1.61%)
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.