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 29, 2021 308.90 312.65 299.00 310.02 439,525 +0.03(+0.01%)
Oct 28, 2021 299.92 310.00 309.99 337,629 +10.66(+3.56%)
Oct 27, 2021 304.88 308.44 296.38 299.33 163,140 -4.59(-1.51%)
Oct 26, 2021 301.50 303.92 203,672 +1.72(+0.57%)
Oct 25, 2021 304.33 308.70 301.93 302.20 240,743 -2.13(-0.70%)
Oct 22, 2021 304.94 307.17 301.54 304.33 116,877 +0.98(+0.32%)
Oct 21, 2021 299.54 303.58 298.29 303.35 161,596 +4.66(+1.56%)
Oct 20, 2021 302.28 304.04 298.51 298.69 204,272 -1.24(-0.41%)
Oct 19, 2021 294.21 303.64 292.02 299.93 187,827 +8.02(+2.75%)
Oct 18, 2021 300.00 300.00 287.47 291.91 240,066 -8.58(-2.86%)
Oct 15, 2021 304.50 305.55 299.16 300.49 246,603 -3.54(-1.16%)
Oct 14, 2021 303.41 305.18 301.18 304.03 219,689 +3.78(+1.26%)
Oct 13, 2021 298.76 301.79 297.67 300.25 264,449 +2.74(+0.92%)
Oct 12, 2021 297.27 301.77 295.39 297.51 221,746 +4.28(+1.46%)
Oct 11, 2021 289.29 296.06 288.10 293.23 147,425 +2.31(+0.79%)
Oct 08, 2021 293.70 295.26 289.86 290.92 146,863 -2.08(-0.71%)
Oct 07, 2021 292.77 296.77 289.21 293.00 260,939 +1.37(+0.47%)
Oct 06, 2021 286.44 291.86 284.12 291.63 272,985 +4.60(+1.60%)
Oct 05, 2021 280.00 289.55 277.66 287.03 523,793 +7.64(+2.73%)
Oct 04, 2021 282.91 282.91 271.46 279.39 473,612 -5.94(-2.08%)
Oct 01, 2021 286.36 288.43 278.18 285.33 323,420 +1.10(+0.39%)
Sep 30, 2021 279.31 287.20 279.31 284.23 395,177 +5.26(+1.89%)
Sep 29, 2021 278.36 285.62 277.29 278.97 335,766 +2.43(+0.88%)
Sep 28, 2021 282.65 284.00 276.38 276.54 394,994 -9.74(-3.40%)
Sep 27, 2021 287.09 287.09 281.56 286.28 515,086 -2.92(-1.01%)
Sep 24, 2021 289.11 291.69 287.00 289.20 177,531 -1.40(-0.48%)
Sep 23, 2021 288.01 291.41 286.45 290.60 219,737 +2.60(+0.90%)
Sep 22, 2021 293.15 293.15 287.57 288.00 308,229 -5.32(-1.81%)
Sep 21, 2021 291.27 296.35 291.27 293.32 214,763 +4.27(+1.48%)
Sep 20, 2021 287.84 292.13 285.00 289.05 215,259 -3.40(-1.16%)
Sep 17, 2021 286.95 292.52 284.42 292.45 393,216 +4.55(+1.58%)
Sep 16, 2021 290.00 291.67 286.30 287.90 386,477 -3.54(-1.21%)
Sep 15, 2021 293.13 294.62 290.23 291.44 237,065 -2.85(-0.97%)
Sep 14, 2021 297.52 298.00 292.05 294.29 251,314 -0.81(-0.27%)
Sep 13, 2021 296.16 296.36 288.25 295.10 328,749 -1.32(-0.45%)
Sep 10, 2021 303.25 303.88 293.27 296.42 347,397 -5.85(-1.94%)
Sep 09, 2021 301.69 308.26 301.69 302.27 247,437 -0.41(-0.14%)
Sep 08, 2021 305.49 309.99 298.91 302.68 342,646 -4.59(-1.49%)
Sep 07, 2021 303.00 309.81 302.77 307.27 243,856 +4.68(+1.55%)
Sep 03, 2021 301.05 303.00 298.40 302.59 159,469 +0.89(+0.29%)
Sep 02, 2021 300.82 304.74 297.75 301.70 255,284 +1.71(+0.57%)
Sep 01, 2021 297.82 300.06 294.68 299.99 320,990 +2.18(+0.73%)
Aug 31, 2021 297.41 299.24 294.18 297.81 251,366 +1.66(+0.56%)
Aug 30, 2021 295.68 300.58 295.68 296.15 186,219 +1.06(+0.36%)
Aug 27, 2021 295.09 298.95 294.16 295.09 229,072 +0.96(+0.33%)
Aug 26, 2021 299.86 302.51 293.92 294.13 271,937 -5.62(-1.87%)
Aug 25, 2021 299.77 301.37 296.63 299.75 266,557 -0.27(-0.09%)
Aug 24, 2021 293.54 300.66 292.05 300.02 195,706 +6.48(+2.21%)
Aug 23, 2021 295.35 296.62 291.05 293.54 312,300 -1.74(-0.59%)
Aug 20, 2021 295.96 298.64 293.05 295.28 323,049 +0.47(+0.16%)
Aug 19, 2021 295.50 298.33 293.08 294.81 216,383 -2.19(-0.74%)
Aug 18, 2021 303.48 303.85 295.03 297.00 339,785 -5.84(-1.93%)
Aug 17, 2021 291.71 303.27 290.56 302.84 731,946 +9.93(+3.39%)
Aug 16, 2021 286.36 294.42 284.69 292.91 345,895 +5.34(+1.86%)
Aug 13, 2021 281.18 287.99 280.31 287.57 292,162 +6.22(+2.21%)
Aug 12, 2021 273.67 283.25 272.00 281.35 266,394 +6.32(+2.30%)
Aug 11, 2021 279.00 281.65 272.42 275.03 446,046 -4.37(-1.56%)
Aug 10, 2021 286.51 289.10 276.00 279.40 531,802 -7.25(-2.53%)
Aug 09, 2021 277.48 290.67 274.01 286.65 702,104 +11.14(+4.04%)
Aug 06, 2021 282.99 282.99 255.38 275.51 1,922,112 -4.93(-1.76%)
Aug 05, 2021 278.93 281.16 273.69 280.44 562,792 +1.26(+0.45%)
Aug 04, 2021 278.55 281.54 276.01 279.18 285,493 +0.32(+0.11%)
Aug 03, 2021 279.11 280.28 276.34 278.86 303,779 +0.16(+0.06%)
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.