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

Insulet Corp (NQ: PODD )

176.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 06, 2024 175.51 177.86 174.37 176.40 550,235 +1.97(+1.13%)
May 03, 2024 176.84 180.25 174.11 174.43 614,615 +1.01(+0.58%)
May 02, 2024 173.02 173.60 168.28 173.42 630,543 +3.15(+1.85%)
May 01, 2024 171.59 174.85 169.28 170.27 582,309 -1.67(-0.97%)
Apr 30, 2024 168.65 174.02 168.24 171.94 758,586 +1.68(+0.99%)
Apr 29, 2024 167.60 170.27 165.84 170.26 602,109 +4.07(+2.45%)
Apr 26, 2024 163.32 168.43 162.99 166.19 636,152 +2.02(+1.23%)
Apr 25, 2024 166.64 167.25 160.38 164.17 864,266 -3.08(-1.84%)
Apr 24, 2024 168.18 169.34 165.85 167.25 664,165 -0.02(-0.01%)
Apr 23, 2024 164.61 168.82 164.61 167.27 549,714 +2.85(+1.73%)
Apr 22, 2024 165.73 166.75 164.06 164.42 677,655 -1.83(-1.10%)
Apr 19, 2024 165.29 167.10 162.11 166.25 844,656 +1.52(+0.92%)
Apr 18, 2024 166.44 169.24 163.85 164.73 589,071 -1.53(-0.92%)
Apr 17, 2024 172.71 173.74 165.10 166.26 688,849 -6.45(-3.73%)
Apr 16, 2024 172.87 174.82 168.05 172.71 656,034 -1.23(-0.71%)
Apr 15, 2024 176.42 178.42 173.81 173.94 818,331 -1.28(-0.73%)
Apr 12, 2024 177.63 178.49 174.12 175.22 680,529 -4.43(-2.47%)
Apr 11, 2024 179.10 180.01 174.29 179.65 696,779 +2.24(+1.26%)
Apr 10, 2024 174.08 177.64 172.26 177.41 695,263 -0.60(-0.34%)
Apr 09, 2024 171.20 179.48 170.28 178.01 939,721 +7.97(+4.69%)
Apr 08, 2024 166.30 170.18 165.04 170.04 1,093,981 +5.04(+3.05%)
Apr 05, 2024 163.05 165.97 161.68 165.00 573,063 +1.75(+1.07%)
Apr 04, 2024 165.73 167.27 162.86 163.25 451,166 -1.61(-0.98%)
Apr 03, 2024 163.25 166.00 163.25 164.86 432,359 +0.81(+0.49%)
Apr 02, 2024 166.51 166.98 163.05 164.05 735,505 -4.05(-2.41%)
Apr 01, 2024 171.27 171.78 165.82 168.10 757,222 -3.30(-1.93%)
Mar 28, 2024 170.00 171.53 171.48 171.40 786,601 +2.22(+1.31%)
Mar 27, 2024 167.10 169.25 162.47 169.18 996,108 +3.66(+2.21%)
Mar 26, 2024 167.07 167.07 163.11 165.52 595,774 +0.77(+0.47%)
Mar 25, 2024 165.62 165.90 163.13 164.75 828,438 +0.44(+0.27%)
Mar 22, 2024 166.75 166.75 162.05 164.31 623,099 -2.33(-1.40%)
Mar 21, 2024 169.06 170.38 166.28 166.64 432,910 -0.56(-0.33%)
Mar 20, 2024 170.81 171.86 162.55 167.20 991,443 -3.41(-2.00%)
Mar 19, 2024 171.07 171.85 164.02 170.61 1,206,988 -1.07(-0.62%)
Mar 18, 2024 165.11 173.76 164.08 171.68 840,266 +5.82(+3.51%)
Mar 15, 2024 166.23 168.76 165.47 165.86 827,957 -1.84(-1.10%)
Mar 14, 2024 175.54 176.22 163.60 167.70 1,056,051 -7.84(-4.47%)
Mar 13, 2024 182.00 183.50 175.33 175.54 549,146 -6.29(-3.46%)
Mar 12, 2024 182.02 184.85 180.96 181.83 713,573 +0.69(+0.38%)
Mar 11, 2024 178.48 182.51 177.63 181.14 719,609 +1.55(+0.86%)
Mar 08, 2024 175.50 180.63 175.50 179.59 758,622 +4.10(+2.34%)
Mar 07, 2024 167.28 179.92 167.23 175.49 1,256,220 +9.79(+5.91%)
Mar 06, 2024 166.09 169.69 164.36 165.70 761,683 +1.77(+1.08%)
Mar 05, 2024 171.00 171.04 160.84 163.93 942,209 -3.89(-2.32%)
Mar 04, 2024 169.35 169.88 164.43 167.82 924,270 -1.43(-0.84%)
Mar 01, 2024 163.65 170.61 162.01 169.25 1,499,573 +5.25(+3.20%)
Feb 29, 2024 163.14 164.73 161.51 164.00 1,284,679 +0.40(+0.24%)
Feb 28, 2024 166.83 167.03 162.04 163.60 1,261,719 -3.02(-1.81%)
Feb 27, 2024 169.26 169.49 163.34 166.62 2,206,117 -2.21(-1.31%)
Feb 26, 2024 184.40 185.07 167.48 168.83 2,387,174 -15.38(-8.35%)
Feb 23, 2024 184.93 194.00 180.00 184.21 1,933,342 -12.93(-6.56%)
Feb 22, 2024 193.01 198.54 192.07 197.14 1,230,587 +4.65(+2.42%)
Feb 21, 2024 190.00 192.92 189.56 192.49 930,384 +0.28(+0.15%)
Feb 20, 2024 189.86 192.89 189.86 192.21 781,988 +1.20(+0.63%)
Feb 16, 2024 189.11 193.99 188.14 191.01 475,992 +0.48(+0.25%)
Feb 15, 2024 191.01 192.07 186.85 190.53 629,374 +1.74(+0.92%)
Feb 14, 2024 191.51 191.56 186.06 188.79 960,315 -1.21(-0.64%)
Feb 13, 2024 188.21 192.86 187.24 190.00 625,031 -2.11(-1.10%)
Feb 12, 2024 192.01 193.25 190.10 192.11 839,305 -0.44(-0.23%)
Feb 09, 2024 196.91 197.46 191.92 192.55 859,433 -4.09(-2.08%)
Feb 08, 2024 198.06 198.53 194.89 196.64 424,463 -2.11(-1.06%)
Feb 07, 2024 198.30 202.72 197.72 198.75 571,288 -0.88(-0.44%)
Feb 06, 2024 194.98 200.32 194.19 199.63 787,025 +6.09(+3.15%)
Feb 05, 2024 191.82 195.00 190.44 193.54 652,898 -0.48(-0.25%)
Feb 02, 2024 190.73 196.43 190.17 194.02 523,235 -1.38(-0.71%)
Feb 01, 2024 193.00 195.76 189.15 195.40 513,021 +4.53(+2.37%)
Jan 31, 2024 192.46 195.01 190.28 190.87 1,760,678 -1.25(-0.65%)
Jan 30, 2024 198.13 199.46 192.01 192.12 756,702 -7.24(-3.63%)
Jan 29, 2024 194.94 200.43 194.00 199.36 831,496 +3.90(+2.00%)
Jan 26, 2024 198.98 199.57 192.44 195.46 826,201 -3.21(-1.62%)
Jan 25, 2024 204.99 204.99 196.39 198.67 721,814 -2.52(-1.25%)
Jan 24, 2024 204.44 206.64 201.12 201.19 510,663 -3.12(-1.53%)
Jan 23, 2024 206.05 206.99 202.27 204.31 523,138 -1.72(-0.83%)
Jan 22, 2024 206.86 214.82 205.95 206.03 737,987 +1.57(+0.77%)
Jan 19, 2024 204.70 205.63 202.53 204.46 553,002 +0.55(+0.27%)
Jan 18, 2024 202.81 204.58 200.82 203.91 651,382 +3.01(+1.50%)
Jan 17, 2024 197.03 200.99 196.78 200.90 571,273 +1.30(+0.65%)
Jan 16, 2024 198.58 201.28 195.24 199.60 809,013 -0.90(-0.45%)
Jan 12, 2024 208.31 211.70 200.28 200.50 1,168,691 -7.05(-3.40%)
Jan 11, 2024 204.56 207.78 200.94 207.55 838,752 +2.48(+1.21%)
Jan 10, 2024 204.57 206.72 203.10 205.07 1,031,654 +0.39(+0.19%)
Jan 09, 2024 199.81 209.20 199.81 204.68 1,374,064 +2.25(+1.11%)
Jan 08, 2024 198.39 203.06 196.37 202.43 1,016,918 +4.56(+2.30%)
Jan 05, 2024 197.31 201.41 196.50 197.87 846,494 -1.94(-0.97%)
Jan 04, 2024 194.29 201.46 194.29 199.81 963,375 +5.15(+2.65%)
Jan 03, 2024 206.98 207.27 191.92 194.66 1,281,926 -14.45(-6.91%)
Jan 02, 2024 214.14 217.46 208.29 209.11 919,346 -7.87(-3.63%)
Dec 29, 2023 218.77 219.80 215.88 216.98 524,183 -2.45(-1.12%)
Dec 28, 2023 221.42 222.85 218.84 219.43 511,373 -1.99(-0.90%)
Dec 27, 2023 221.19 223.56 219.84 221.42 740,241 +0.71(+0.32%)
Dec 26, 2023 217.53 221.39 216.00 220.71 543,751 +4.53(+2.10%)
Dec 22, 2023 218.66 219.25 213.78 216.18 550,668 -2.79(-1.27%)
Dec 21, 2023 213.59 219.30 213.08 218.97 661,414 +11.00(+5.29%)
Dec 20, 2023 214.60 215.80 207.85 207.97 770,381 -6.64(-3.09%)
Dec 19, 2023 211.50 216.12 210.43 214.61 991,269 +4.98(+2.38%)
Dec 18, 2023 205.90 210.42 203.54 209.63 745,876 +2.66(+1.29%)
Dec 15, 2023 206.51 208.26 204.14 206.97 1,407,387 +0.16(+0.08%)
Dec 14, 2023 208.43 213.86 206.36 206.81 1,580,505 +1.98(+0.97%)
Dec 13, 2023 196.74 205.05 195.00 204.83 818,490 +7.54(+3.82%)
Dec 12, 2023 195.03 198.59 193.25 197.29 924,333 +2.11(+1.08%)
Dec 11, 2023 193.78 195.43 189.27 195.18 831,656 +0.52(+0.27%)
Dec 08, 2023 194.54 198.15 192.88 194.66 886,968 +0.12(+0.06%)
Dec 07, 2023 190.50 194.75 188.88 194.54 860,095 +5.24(+2.77%)
Dec 06, 2023 191.21 194.97 189.21 189.30 704,762 -1.84(-0.96%)
Dec 05, 2023 192.77 193.66 188.42 191.14 720,618 -2.85(-1.47%)
Dec 04, 2023 196.14 197.60 192.49 193.99 876,288 +1.80(+0.94%)
Dec 01, 2023 188.62 192.50 185.87 192.19 928,368 +3.10(+1.64%)
Nov 30, 2023 188.80 190.29 185.73 189.09 1,293,624 +0.17(+0.09%)
Nov 29, 2023 187.16 194.87 187.16 188.92 878,096 +3.20(+1.72%)
Nov 28, 2023 186.11 188.32 182.77 185.72 927,104 -2.02(-1.08%)
Nov 27, 2023 186.78 189.60 185.28 187.74 964,734 -0.21(-0.11%)
Nov 24, 2023 186.00 189.97 185.84 187.95 475,596 +1.64(+0.88%)
Nov 22, 2023 182.32 187.59 181.62 186.31 886,395 +4.99(+2.75%)
Nov 21, 2023 180.36 183.72 179.25 181.32 1,174,744 +0.06(+0.03%)
Nov 20, 2023 173.85 181.65 172.61 181.26 2,448,635 +7.20(+4.14%)
Nov 17, 2023 176.72 177.34 173.05 174.06 2,007,778 -0.70(-0.40%)
Nov 16, 2023 173.22 176.26 170.64 174.76 1,859,882 +1.27(+0.73%)
Nov 15, 2023 172.72 177.59 171.02 173.49 2,240,110 +0.54(+0.31%)
Nov 14, 2023 168.66 174.87 168.66 172.95 2,224,343 +9.24(+5.64%)
Nov 13, 2023 158.99 169.91 156.00 163.71 2,704,826 +8.61(+5.55%)
Nov 10, 2023 152.69 157.64 152.04 155.10 1,188,130 +2.22(+1.45%)
Nov 09, 2023 155.22 156.95 151.56 152.88 752,949 -2.09(-1.35%)
Nov 08, 2023 160.87 160.96 153.95 154.97 1,174,216 -6.90(-4.26%)
Nov 07, 2023 159.18 163.86 158.61 161.87 986,127 +2.95(+1.86%)
Nov 06, 2023 163.36 169.53 157.05 158.92 1,446,522 -3.66(-2.25%)
Nov 03, 2023 156.00 169.00 155.90 162.58 2,593,272 +22.14(+15.76%)
Nov 02, 2023 137.74 141.74 137.69 140.44 1,497,185 +2.72(+1.98%)
Nov 01, 2023 132.31 138.04 128.68 137.72 1,342,425 +5.15(+3.88%)
Oct 31, 2023 131.77 134.02 131.35 132.57 867,717 +1.81(+1.38%)
Oct 30, 2023 134.61 135.43 129.07 130.76 1,095,923 -2.67(-2.00%)
Oct 27, 2023 145.00 145.98 131.28 133.43 1,591,567 -1.71(-1.27%)
Oct 26, 2023 139.61 140.14 134.85 135.14 1,139,789 -4.50(-3.22%)
Oct 25, 2023 139.50 140.90 135.88 139.64 1,047,457 -1.36(-0.96%)
Oct 24, 2023 145.53 147.50 139.88 141.00 1,126,047 -6.00(-4.08%)
Oct 23, 2023 143.03 148.07 143.03 147.00 947,450 +2.27(+1.57%)
Oct 20, 2023 145.30 147.79 144.22 144.73 1,521,463 -0.51(-0.35%)
Oct 19, 2023 144.42 147.56 140.66 145.24 1,717,687 +0.37(+0.26%)
Oct 18, 2023 141.69 148.22 141.59 144.87 1,615,886 +3.49(+2.47%)
Oct 17, 2023 134.59 143.25 134.03 141.38 1,337,513 +5.47(+4.02%)
Oct 16, 2023 134.52 136.56 130.91 135.91 1,573,184 +3.53(+2.67%)
Oct 13, 2023 128.33 133.72 126.63 132.38 2,014,574 +4.61(+3.61%)
Oct 12, 2023 134.38 134.53 125.82 127.77 2,402,471 -5.68(-4.26%)
Oct 11, 2023 145.50 145.50 132.54 133.45 1,709,015 -12.68(-8.68%)
Oct 10, 2023 143.80 147.73 141.28 146.13 1,431,159 +1.51(+1.04%)
Oct 09, 2023 144.96 146.49 141.57 144.62 827,937 -0.92(-0.64%)
Oct 06, 2023 143.45 146.90 142.73 145.54 2,682,257 -0.54(-0.37%)
Oct 05, 2023 153.89 154.00 143.86 146.08 1,863,927 -5.99(-3.94%)
Oct 04, 2023 154.00 154.00 147.92 152.07 1,377,153 -4.73(-3.02%)
Oct 03, 2023 162.01 165.51 156.11 156.80 1,085,487 -8.24(-4.99%)
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.