Insulet Corp (NQ: PODD )

231.53 +0.95 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 25.44 25.56 24.41 25.04 83,491 -0.17(-0.67%)
Oct 30, 2007 26.80 26.80 25.11 25.21 97,494 -1.68(-6.25%)
Oct 29, 2007 25.28 27.67 25.05 26.89 155,353 +0.27(+1.01%)
Oct 26, 2007 26.32 26.75 25.46 26.62 86,342 +0.72(+2.78%)
Oct 25, 2007 26.00 26.79 25.73 25.90 106,907 +0.05(+0.19%)
Oct 24, 2007 25.13 26.19 24.77 25.85 104,721 +0.68(+2.70%)
Oct 23, 2007 24.25 25.30 24.17 25.17 120,461 +1.01(+4.18%)
Oct 22, 2007 22.96 24.26 22.16 24.16 110,700 +1.02(+4.41%)
Oct 19, 2007 23.77 24.50 23.00 23.14 122,135 -0.63(-2.65%)
Oct 18, 2007 24.01 24.35 22.79 23.77 132,874 -0.43(-1.78%)
Oct 17, 2007 25.37 27.12 23.98 24.20 266,345 -0.95(-3.78%)
Oct 16, 2007 24.75 25.33 24.56 25.15 146,816 +0.26(+1.04%)
Oct 15, 2007 25.82 25.99 24.37 24.89 125,036 -0.88(-3.41%)
Oct 12, 2007 25.11 25.83 25.11 25.77 90,911 +0.71(+2.83%)
Oct 11, 2007 24.78 25.77 24.25 25.06 281,022 +0.46(+1.87%)
Oct 10, 2007 24.29 25.10 23.39 24.60 100,195 +0.34(+1.40%)
Oct 09, 2007 23.14 24.52 22.99 24.26 88,660 +1.28(+5.57%)
Oct 08, 2007 23.40 23.76 22.75 22.98 60,896 -0.53(-2.25%)
Oct 05, 2007 23.70 24.29 23.45 23.51 234,893 +0.05(+0.21%)
Oct 04, 2007 22.81 23.97 22.31 23.46 175,386 +0.78(+3.44%)
Oct 03, 2007 22.47 23.03 22.37 22.68 130,660 +0.18(+0.80%)
Oct 02, 2007 21.54 23.18 21.54 22.50 133,804 +1.25(+5.88%)
Oct 01, 2007 21.70 22.51 21.09 21.25 82,908 -0.50(-2.30%)
Sep 28, 2007 21.45 21.87 21.12 21.75 249,836 +0.41(+1.92%)
Sep 27, 2007 21.45 21.75 20.97 21.34 79,993 +0.01(+0.05%)
Sep 26, 2007 21.75 21.75 21.07 21.33 39,689 -0.36(-1.66%)
Sep 25, 2007 21.72 21.79 21.30 21.69 86,569 -0.21(-0.96%)
Sep 24, 2007 21.43 21.99 20.86 21.90 151,095 +0.53(+2.48%)
Sep 21, 2007 21.90 22.25 20.61 21.37 148,407 -0.53(-2.42%)
Sep 20, 2007 22.47 22.60 21.79 21.90 50,243 -0.68(-3.01%)
Sep 19, 2007 22.76 23.00 21.70 22.58 90,294 -0.02(-0.09%)
Sep 18, 2007 22.60 24.00 22.25 22.60 347,073 +0.11(+0.49%)
Sep 17, 2007 21.56 22.55 21.50 22.49 135,299 +0.99(+4.60%)
Sep 14, 2007 20.94 21.64 20.94 21.50 116,497 +0.52(+2.48%)
Sep 13, 2007 20.17 21.49 19.76 20.98 231,629 +0.69(+3.40%)
Sep 12, 2007 19.09 20.29 18.97 20.29 175,861 +1.21(+6.34%)
Sep 11, 2007 18.06 20.24 18.06 19.08 268,811 +1.26(+7.07%)
Sep 10, 2007 17.63 18.06 17.14 17.82 36,813 +0.33(+1.89%)
Sep 07, 2007 18.00 18.00 17.33 17.49 26,354 -0.50(-2.78%)
Sep 06, 2007 17.45 18.00 17.45 17.99 21,931 +0.56(+3.21%)
Sep 05, 2007 17.90 18.00 17.24 17.43 30,748 -0.57(-3.17%)
Sep 04, 2007 17.61 18.04 17.61 18.00 101,353 +0.38(+2.16%)
Aug 31, 2007 18.45 18.45 17.35 17.62 21,833 -0.57(-3.13%)
Aug 30, 2007 18.26 18.51 17.69 18.19 47,507 -0.37(-1.99%)
Aug 29, 2007 17.75 19.00 17.75 18.56 47,152 +0.99(+5.63%)
Aug 28, 2007 16.85 17.64 16.79 17.57 62,776 +0.60(+3.54%)
Aug 27, 2007 17.13 17.16 16.79 16.97 158,683 -0.13(-0.76%)
Aug 24, 2007 17.18 17.24 16.81 17.10 18,854 +0.04(+0.23%)
Aug 23, 2007 17.26 17.50 16.96 17.06 60,531 +0.07(+0.41%)
Aug 22, 2007 17.07 17.13 16.75 16.99 151,557 +0.12(+0.71%)
Aug 21, 2007 17.06 17.06 16.81 16.87 118,622 -0.13(-0.76%)
Aug 20, 2007 16.98 17.37 16.85 17.00 39,911 +0.03(+0.18%)
Aug 17, 2007 17.30 17.80 16.68 16.97 164,047 -0.01(-0.06%)
Aug 16, 2007 15.01 16.98 14.92 16.98 80,715 +1.98(+13.20%)
Aug 15, 2007 15.00 15.59 14.54 15.00 92,938 +0.00(+0.00%)
Aug 14, 2007 15.34 15.49 14.55 15.00 47,216 -0.19(-1.25%)
Aug 13, 2007 14.85 15.75 14.69 15.19 65,611 +0.71(+4.90%)
Aug 10, 2007 14.50 15.01 13.86 14.48 82,676 -0.02(-0.14%)
Aug 09, 2007 15.25 16.00 14.50 14.50 66,098 -0.52(-3.46%)
Aug 08, 2007 14.42 15.57 14.42 15.02 72,718 +0.79(+5.55%)
Aug 07, 2007 14.01 14.45 13.75 14.23 573,965 +0.24(+1.72%)
Aug 06, 2007 13.95 14.27 13.95 13.99 78,158 +0.02(+0.14%)
Aug 03, 2007 14.01 14.23 13.89 13.97 65,788 -0.42(-2.92%)
Aug 02, 2007 14.11 14.40 13.85 14.39 15,242 +0.18(+1.27%)
Aug 01, 2007 13.98 14.21 13.85 14.21 54,310 +0.19(+1.36%)
Jul 31, 2007 14.09 14.09 13.96 14.02 19,135 +0.02(+0.14%)
Jul 30, 2007 14.04 14.19 13.94 14.00 9,669 -0.11(-0.78%)
Jul 27, 2007 14.46 14.48 13.96 14.11 72,499 -0.46(-3.16%)
Jul 26, 2007 13.86 14.70 13.86 14.57 58,375 +0.44(+3.11%)
Jul 25, 2007 13.76 14.13 13.74 14.13 61,868 +0.45(+3.29%)
Jul 24, 2007 13.77 13.97 13.28 13.68 44,988 -0.30(-2.15%)
Jul 23, 2007 14.05 14.28 13.88 13.98 12,234 -0.03(-0.21%)
Jul 20, 2007 14.00 14.07 13.91 14.01 31,992 +0.01(+0.07%)
Jul 19, 2007 14.00 14.34 13.68 14.00 156,165 +0.00(+0.00%)
Jul 18, 2007 14.00 14.06 13.84 14.00 97,168 +0.01(+0.07%)
Jul 17, 2007 14.13 14.21 13.99 13.99 15,552 -0.05(-0.36%)
Jul 16, 2007 14.83 14.83 13.88 14.04 28,321 -0.75(-5.07%)
Jul 13, 2007 15.05 15.05 14.66 14.79 13,920 -0.14(-0.94%)
Jul 12, 2007 14.94 14.97 14.89 14.93 15,157 +0.11(+0.74%)
Jul 11, 2007 14.98 15.05 14.80 14.82 13,174 -0.19(-1.27%)
Jul 10, 2007 14.70 15.05 14.70 15.01 30,081 +0.14(+0.94%)
Jul 09, 2007 14.88 14.99 14.50 14.87 10,194 -0.18(-1.20%)
Jul 06, 2007 14.86 15.09 14.85 15.05 30,778 +0.08(+0.53%)
Jul 05, 2007 15.00 15.00 14.60 14.97 41,773 +0.47(+3.24%)
Jul 03, 2007 14.05 14.54 14.05 14.50 7,086 +0.05(+0.35%)
Jul 02, 2007 14.30 14.56 14.08 14.45 82,827 +0.25(+1.76%)
Jun 29, 2007 14.17 14.28 13.94 14.20 166,033 +0.19(+1.36%)
Jun 28, 2007 14.26 14.30 13.88 14.01 235,693 -0.20(-1.41%)
Jun 27, 2007 13.89 14.24 13.87 14.21 51,978 +0.22(+1.57%)
Jun 26, 2007 14.09 14.10 13.88 13.99 83,335 -0.07(-0.50%)
Jun 25, 2007 14.24 14.24 13.90 14.06 184,675 +0.21(+1.52%)
Jun 22, 2007 13.90 14.67 13.85 13.85 786,235 -0.27(-1.91%)
Jun 21, 2007 14.25 14.50 13.96 14.12 50,915 +0.06(+0.43%)
Jun 20, 2007 14.07 14.24 13.80 14.06 108,700 +0.22(+1.59%)
Jun 19, 2007 13.70 14.11 13.63 13.84 42,700 -0.01(-0.07%)
Jun 18, 2007 13.78 14.00 13.70 13.85 40,500 -0.06(-0.43%)
Jun 15, 2007 14.16 14.16 13.91 13.91 36,800 -0.26(-1.83%)
Jun 14, 2007 14.25 14.33 14.05 14.17 60,800 -0.08(-0.56%)
Jun 13, 2007 14.26 14.50 14.24 14.25 70,200 +0.00(+0.00%)
Jun 12, 2007 14.48 14.61 14.25 14.25 39,600 -0.24(-1.66%)
Jun 11, 2007 14.14 14.72 14.10 14.49 45,457 +0.39(+2.77%)
Jun 08, 2007 13.92 14.12 13.90 14.10 61,327 +0.10(+0.71%)
Jun 07, 2007 14.03 14.36 13.88 14.00 99,714 -0.28(-1.96%)
Jun 06, 2007 14.60 14.60 14.25 14.28 88,812 -0.48(-3.25%)
Jun 05, 2007 15.00 15.03 14.62 14.76 120,078 -0.24(-1.60%)
Jun 04, 2007 14.99 15.00 14.80 15.00 101,030 +0.00(+0.00%)
Jun 01, 2007 15.00 15.04 14.80 15.00 81,634 +0.18(+1.21%)
May 31, 2007 14.90 15.01 14.57 14.82 151,563 -0.28(-1.85%)
May 30, 2007 15.00 15.14 14.99 15.10 120,193 -0.17(-1.11%)
May 29, 2007 15.15 15.30 15.05 15.27 138,427 +0.10(+0.66%)
May 25, 2007 15.23 15.23 15.10 15.17 43,782 -0.05(-0.33%)
May 24, 2007 15.34 15.34 14.85 15.22 199,633 -0.03(-0.20%)
May 23, 2007 15.75 15.75 15.05 15.25 103,366 -0.37(-2.37%)
May 22, 2007 15.59 15.75 15.32 15.62 141,901 -0.01(-0.06%)
May 21, 2007 15.23 15.63 15.10 15.63 157,104 +0.45(+2.96%)
May 18, 2007 15.05 15.29 15.05 15.18 140,549 +0.05(+0.33%)
May 17, 2007 15.29 15.59 15.05 15.13 426,648 -0.32(-2.07%)
May 16, 2007 15.95 15.97 15.03 15.45 357,578 -0.51(-3.20%)
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.