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, 2018 86.27 88.85 85.21 88.21 637,247 +2.84(+3.33%)
Oct 30, 2018 82.93 85.53 81.90 85.37 601,363 +2.19(+2.63%)
Oct 29, 2018 85.78 86.67 82.35 83.18 571,369 -0.85(-1.01%)
Oct 26, 2018 81.32 85.04 80.44 84.03 669,900 +1.20(+1.45%)
Oct 25, 2018 85.25 85.44 82.43 82.83 970,214 -1.70(-2.01%)
Oct 24, 2018 89.02 89.95 84.49 84.53 765,903 -4.46(-5.01%)
Oct 23, 2018 86.61 89.92 85.42 88.99 531,203 +0.89(+1.01%)
Oct 22, 2018 88.21 89.03 87.58 88.10 404,737 -0.09(-0.10%)
Oct 19, 2018 90.86 90.86 86.94 88.19 626,800 -1.91(-2.12%)
Oct 18, 2018 92.16 92.50 89.42 90.10 435,054 -2.31(-2.50%)
Oct 17, 2018 92.14 92.64 90.52 92.41 267,055 -0.31(-0.33%)
Oct 16, 2018 89.43 93.10 89.43 92.72 581,146 +3.97(+4.47%)
Oct 15, 2018 88.58 90.22 86.98 88.75 646,579 +0.20(+0.23%)
Oct 12, 2018 88.87 90.27 86.70 88.55 722,800 +1.22(+1.40%)
Oct 11, 2018 87.34 89.32 85.87 87.33 1,307,986 -0.34(-0.39%)
Oct 10, 2018 90.49 90.65 87.59 87.67 844,443 -3.21(-3.53%)
Oct 09, 2018 92.61 94.67 90.57 90.88 606,509 -2.00(-2.15%)
Oct 08, 2018 95.00 96.24 91.33 92.88 700,484 -2.62(-2.74%)
Oct 05, 2018 96.15 97.58 92.65 95.50 733,000 -0.79(-0.82%)
Oct 04, 2018 99.91 99.91 95.88 96.29 635,030 -3.92(-3.91%)
Oct 03, 2018 102.08 102.10 99.16 100.21 753,843 -1.69(-1.66%)
Oct 02, 2018 104.90 105.35 101.39 101.90 744,614 -3.29(-3.13%)
Oct 01, 2018 106.17 106.29 104.12 105.19 473,044 -0.76(-0.72%)
Sep 28, 2018 105.16 108.53 104.95 105.95 386,500 +0.51(+0.48%)
Sep 27, 2018 106.35 106.35 104.47 105.44 527,851 -0.95(-0.89%)
Sep 26, 2018 105.87 107.33 105.15 106.39 498,912 +1.05(+1.00%)
Sep 25, 2018 103.29 105.56 102.60 105.34 543,559 +2.74(+2.67%)
Sep 24, 2018 101.85 103.20 101.14 102.60 331,471 +0.41(+0.40%)
Sep 21, 2018 103.32 103.32 101.46 102.19 654,400 -0.41(-0.40%)
Sep 20, 2018 103.46 104.25 102.47 102.60 407,989 -0.62(-0.60%)
Sep 19, 2018 103.61 104.46 102.01 103.22 586,420 -1.39(-1.33%)
Sep 18, 2018 103.16 105.83 103.16 104.61 398,895 +2.06(+2.01%)
Sep 17, 2018 106.90 107.22 101.97 102.55 452,894 -4.28(-4.01%)
Sep 14, 2018 107.99 108.45 106.11 106.83 400,800 -1.30(-1.20%)
Sep 13, 2018 107.71 108.70 105.74 108.13 368,472 +1.08(+1.01%)
Sep 12, 2018 102.24 108.44 102.24 107.05 370,429 -0.99(-0.92%)
Sep 11, 2018 106.57 108.91 105.00 108.04 453,909 +2.16(+2.04%)
Sep 10, 2018 104.49 105.89 103.44 105.88 466,837 +2.07(+1.99%)
Sep 07, 2018 104.47 106.32 103.34 103.81 408,200 -0.95(-0.91%)
Sep 06, 2018 102.66 104.89 102.39 104.76 500,257 +2.07(+2.02%)
Sep 05, 2018 104.01 104.36 100.43 102.69 744,659 -1.21(-1.16%)
Sep 04, 2018 104.26 104.58 103.34 103.90 582,202 -0.37(-0.35%)
Aug 31, 2018 104.27 104.27 104.27 0 +1.74(+1.70%)
Aug 30, 2018 99.52 102.66 96.81 102.53 380,546 +2.08(+2.07%)
Aug 29, 2018 99.56 101.69 99.56 100.45 1,010,842 +0.89(+0.89%)
Aug 28, 2018 97.97 99.64 97.23 99.56 1,159,820 +1.91(+1.96%)
Aug 27, 2018 95.01 97.72 94.14 97.65 833,298 +3.58(+3.81%)
Aug 24, 2018 94.00 95.04 92.78 94.07 825,500 +0.08(+0.09%)
Aug 23, 2018 94.15 95.95 93.28 93.99 663,517 -0.34(-0.36%)
Aug 22, 2018 90.75 95.42 90.65 94.33 676,156 +3.57(+3.93%)
Aug 21, 2018 89.80 91.00 89.66 90.76 323,746 +1.34(+1.50%)
Aug 20, 2018 89.00 89.79 87.86 89.42 486,244 +1.12(+1.27%)
Aug 17, 2018 87.71 88.38 87.19 88.30 610,100 +0.27(+0.31%)
Aug 16, 2018 86.35 88.88 86.25 88.03 609,804 +1.83(+2.12%)
Aug 15, 2018 86.54 86.71 84.25 86.20 528,467 -0.80(-0.92%)
Aug 14, 2018 86.60 87.41 85.29 87.00 342,219 +0.35(+0.40%)
Aug 13, 2018 87.16 88.20 85.95 86.65 369,159 -0.37(-0.43%)
Aug 10, 2018 85.39 87.35 85.01 87.02 583,000 +0.95(+1.10%)
Aug 09, 2018 85.20 87.05 84.91 86.07 513,534 +1.16(+1.37%)
Aug 08, 2018 86.45 86.48 84.48 84.91 549,190 -1.18(-1.37%)
Aug 07, 2018 85.65 86.69 84.75 86.09 583,985 +0.40(+0.47%)
Aug 06, 2018 85.66 86.55 83.77 85.69 1,076,000 -0.20(-0.23%)
Aug 03, 2018 87.64 95.77 82.99 85.89 2,983,800 -1.65(-1.88%)
Aug 02, 2018 84.15 88.09 83.71 87.54 1,519,823 +3.67(+4.38%)
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.