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 (%)
Aug 31, 2015 29.66 30.16 29.50 29.71 483,788 +0.00(+0.00%)
Aug 28, 2015 29.13 29.92 29.10 29.71 410,230 +0.36(+1.23%)
Aug 27, 2015 29.52 29.73 28.97 29.35 313,993 +0.20(+0.67%)
Aug 26, 2015 28.85 29.21 28.15 29.16 388,025 +0.80(+2.84%)
Aug 25, 2015 28.80 28.94 28.00 28.35 694,515 +0.35(+1.25%)
Aug 24, 2015 27.35 28.39 27.03 28.00 622,020 -0.70(-2.44%)
Aug 21, 2015 28.48 29.42 27.90 28.70 539,880 -0.50(-1.71%)
Aug 20, 2015 30.08 30.33 29.02 29.20 795,006 -1.06(-3.50%)
Aug 19, 2015 30.34 30.69 29.96 30.26 394,653 -0.36(-1.18%)
Aug 18, 2015 30.27 30.71 29.99 30.62 502,704 +0.33(+1.09%)
Aug 17, 2015 31.57 31.57 30.07 30.29 714,631 -1.31(-4.15%)
Aug 14, 2015 31.24 31.76 30.73 31.60 575,823 +0.42(+1.35%)
Aug 13, 2015 31.05 32.62 30.01 31.18 2,087,862 -2.89(-8.48%)
Aug 12, 2015 33.84 34.28 33.00 34.07 393,572 +0.35(+1.04%)
Aug 11, 2015 33.70 34.81 33.31 33.72 736,470 +0.48(+1.44%)
Aug 10, 2015 34.29 34.60 33.11 33.24 502,744 -0.65(-1.92%)
Aug 07, 2015 33.99 34.56 33.16 33.89 609,346 -0.29(-0.85%)
Aug 06, 2015 34.56 34.97 33.72 34.18 473,504 -0.21(-0.61%)
Aug 05, 2015 34.27 34.79 33.98 34.39 430,178 +0.50(+1.48%)
Aug 04, 2015 33.57 34.02 32.90 33.89 574,941 +0.54(+1.62%)
Aug 03, 2015 34.02 34.02 32.87 33.35 535,785 -0.54(-1.59%)
Jul 31, 2015 33.96 34.50 32.78 33.89 791,568 +0.34(+1.01%)
Jul 30, 2015 32.25 33.92 31.81 33.55 2,318,683 +2.73(+8.86%)
Jul 29, 2015 30.27 31.32 30.21 30.82 586,921 +0.20(+0.65%)
Jul 28, 2015 30.20 30.80 29.96 30.62 548,500 +0.75(+2.51%)
Jul 27, 2015 30.38 30.70 29.84 29.87 628,404 -0.72(-2.35%)
Jul 24, 2015 31.50 31.71 30.49 30.59 489,581 -0.97(-3.07%)
Jul 23, 2015 31.96 32.13 31.55 31.56 326,582 -0.41(-1.28%)
Jul 22, 2015 31.56 32.15 31.39 31.97 316,464 +0.37(+1.17%)
Jul 21, 2015 31.63 31.82 31.07 31.60 351,349 +0.09(+0.29%)
Jul 20, 2015 31.66 31.85 31.36 31.51 267,866 +0.02(+0.06%)
Jul 17, 2015 31.56 31.74 31.29 31.49 360,993 +0.04(+0.13%)
Jul 16, 2015 31.92 31.98 31.37 31.45 484,586 -0.01(-0.03%)
Jul 15, 2015 31.97 32.04 31.34 31.46 326,972 -0.37(-1.16%)
Jul 14, 2015 32.29 32.61 31.72 31.83 557,701 -0.31(-0.96%)
Jul 13, 2015 31.50 32.22 31.41 32.14 668,951 +0.88(+2.82%)
Jul 10, 2015 30.98 31.50 30.72 31.26 806,443 +0.76(+2.49%)
Jul 09, 2015 30.05 30.59 29.81 30.50 432,859 +0.83(+2.80%)
Jul 08, 2015 29.51 30.08 29.42 29.67 563,510 -0.60(-1.98%)
Jul 07, 2015 29.84 30.31 29.21 30.27 578,193 +0.57(+1.92%)
Jul 06, 2015 29.59 30.00 29.40 29.70 437,777 -0.08(-0.27%)
Jul 02, 2015 30.04 29.78 29.78 29.78 663,200 -0.24(-0.80%)
Jul 01, 2015 30.88 31.18 29.49 30.02 1,001,073 -0.96(-3.11%)
Jun 30, 2015 31.23 31.55 30.83 30.98 553,991 +0.00(+0.02%)
Jun 29, 2015 31.57 32.18 30.74 30.98 1,004,734 -0.87(-2.73%)
Jun 26, 2015 31.46 31.95 31.34 31.85 818,066 +0.49(+1.56%)
Jun 25, 2015 30.99 31.58 30.96 31.36 558,731 +0.43(+1.39%)
Jun 24, 2015 31.00 31.09 30.80 30.93 423,703 -0.11(-0.35%)
Jun 23, 2015 31.01 31.30 30.86 31.04 551,526 -0.08(-0.26%)
Jun 22, 2015 31.29 31.45 30.98 31.12 565,233 +0.03(+0.10%)
Jun 19, 2015 31.40 31.50 30.97 31.09 522,044 -0.22(-0.70%)
Jun 18, 2015 30.61 31.48 30.49 31.31 1,217,877 +0.83(+2.72%)
Jun 17, 2015 30.25 30.76 30.22 30.48 505,862 +0.25(+0.83%)
Jun 16, 2015 30.03 30.60 29.67 30.23 714,757 +0.13(+0.43%)
Jun 15, 2015 29.79 30.25 29.17 30.10 812,140 +0.19(+0.64%)
Jun 12, 2015 30.23 30.35 29.73 29.91 456,517 -0.41(-1.35%)
Jun 11, 2015 29.99 30.44 29.60 30.32 384,313 +0.07(+0.23%)
Jun 10, 2015 30.07 30.44 29.53 30.25 1,133,824 +0.43(+1.44%)
Jun 09, 2015 30.11 30.17 29.39 29.82 1,164,027 -0.19(-0.63%)
Jun 08, 2015 29.60 30.17 29.59 30.01 443,900 +0.50(+1.69%)
Jun 05, 2015 29.14 29.65 29.03 29.51 497,105 +0.24(+0.82%)
Jun 04, 2015 29.08 29.32 28.77 29.27 525,638 -0.07(-0.24%)
Jun 03, 2015 29.17 29.53 28.91 29.34 444,715 +0.21(+0.72%)
Jun 02, 2015 28.79 29.50 28.65 29.13 469,285 +0.11(+0.38%)
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.