Insulet Corp (NQ: PODD )

171.40 +2.22 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 195.54 203.10 195.54 199.72 689,771 +3.17(+1.61%)
Apr 29, 2020 196.75 200.16 193.75 196.55 511,263 +4.90(+2.56%)
Apr 28, 2020 199.95 200.00 190.69 191.65 599,844 -7.26(-3.65%)
Apr 27, 2020 206.60 206.86 197.68 198.91 516,126 -4.92(-2.41%)
Apr 24, 2020 202.74 205.02 196.31 203.83 440,600 -2.33(-1.13%)
Apr 23, 2020 200.91 209.84 199.15 206.16 484,002 +6.15(+3.07%)
Apr 22, 2020 200.24 202.46 198.37 200.01 258,161 +2.50(+1.27%)
Apr 21, 2020 201.95 203.97 191.90 197.51 297,765 -6.47(-3.17%)
Apr 20, 2020 199.21 206.56 196.51 203.98 517,468 +4.64(+2.33%)
Apr 17, 2020 195.35 201.81 192.41 199.34 354,200 +6.99(+3.63%)
Apr 16, 2020 189.05 195.99 185.78 192.35 338,944 +4.93(+2.63%)
Apr 15, 2020 184.55 188.44 181.53 187.42 369,371 +2.26(+1.22%)
Apr 14, 2020 183.38 189.64 182.26 185.16 340,304 +5.16(+2.87%)
Apr 13, 2020 181.63 184.23 175.39 180.00 532,770 -2.94(-1.61%)
Apr 09, 2020 179.73 186.09 176.34 182.94 379,200 +7.07(+4.02%)
Apr 08, 2020 168.30 177.60 162.99 175.87 267,177 +10.20(+6.16%)
Apr 07, 2020 176.27 179.20 164.39 165.67 519,680 -6.23(-3.62%)
Apr 06, 2020 170.12 173.95 168.71 171.90 691,844 +6.98(+4.23%)
Apr 03, 2020 165.81 171.10 162.27 164.92 447,400 -2.12(-1.27%)
Apr 02, 2020 155.51 171.18 155.51 167.04 307,593 +7.87(+4.94%)
Apr 01, 2020 159.88 164.77 155.08 159.17 513,504 -6.51(-3.93%)
Mar 31, 2020 171.10 176.95 163.53 165.68 856,985 -8.90(-5.10%)
Mar 30, 2020 178.27 178.99 171.00 174.58 599,109 -1.17(-0.67%)
Mar 27, 2020 173.12 182.47 171.43 175.75 777,300 -2.02(-1.14%)
Mar 26, 2020 167.10 179.99 167.00 177.77 554,760 +11.34(+6.81%)
Mar 25, 2020 158.98 172.48 158.21 166.43 735,738 +8.92(+5.66%)
Mar 24, 2020 150.80 162.18 148.00 157.51 596,247 +13.71(+9.53%)
Mar 23, 2020 143.28 149.96 129.09 143.80 1,849,597 +1.20(+0.84%)
Mar 20, 2020 139.71 154.25 138.78 142.60 631,000 +2.61(+1.86%)
Mar 19, 2020 131.20 151.01 128.37 139.99 886,976 +9.98(+7.68%)
Mar 18, 2020 123.20 137.52 121.00 130.01 937,828 -0.10(-0.08%)
Mar 17, 2020 139.68 141.59 124.61 130.11 1,167,432 -7.17(-5.22%)
Mar 16, 2020 150.18 156.91 135.51 137.28 853,701 -27.79(-16.84%)
Mar 13, 2020 170.63 171.49 151.81 165.07 681,200 -0.60(-0.36%)
Mar 12, 2020 161.55 174.79 158.21 165.67 1,073,043 -6.44(-3.74%)
Mar 11, 2020 175.64 176.74 167.77 172.11 626,851 -8.42(-4.66%)
Mar 10, 2020 175.40 182.74 172.20 180.53 693,524 +7.86(+4.55%)
Mar 09, 2020 169.77 177.76 167.34 172.67 612,742 -6.63(-3.70%)
Mar 06, 2020 177.49 180.15 173.00 179.30 669,200 -1.58(-0.87%)
Mar 05, 2020 176.65 181.27 176.03 180.88 708,190 +1.83(+1.02%)
Mar 04, 2020 177.08 180.38 175.00 179.05 584,555 +4.79(+2.75%)
Mar 03, 2020 181.04 182.71 171.06 174.26 826,922 -7.25(-3.99%)
Mar 02, 2020 180.00 184.22 175.51 181.51 1,433,799 -8.46(-4.45%)
Feb 28, 2020 182.99 190.00 176.62 189.97 1,255,200 +6.22(+3.39%)
Feb 27, 2020 174.54 187.34 172.77 183.75 1,873,143 +3.74(+2.08%)
Feb 26, 2020 188.00 198.26 179.06 180.01 3,118,483 -16.72(-8.50%)
Feb 25, 2020 209.16 210.82 194.27 196.73 773,527 -10.58(-5.10%)
Feb 24, 2020 205.50 208.80 202.71 207.31 480,092 -5.00(-2.36%)
Feb 21, 2020 215.70 216.15 210.71 212.31 339,300 -4.13(-1.91%)
Feb 20, 2020 215.70 216.84 210.36 216.44 347,955 +0.77(+0.36%)
Feb 19, 2020 214.90 219.85 213.78 215.67 451,529 +3.40(+1.60%)
Feb 18, 2020 211.87 214.22 210.56 212.27 499,060 -0.05(-0.02%)
Feb 14, 2020 205.62 212.84 205.62 212.32 1,002,400 +6.91(+3.36%)
Feb 13, 2020 200.00 207.28 198.48 205.41 438,223 +3.60(+1.78%)
Feb 12, 2020 203.60 203.60 200.50 201.81 461,386 -1.44(-0.71%)
Feb 11, 2020 204.35 205.52 202.16 203.25 410,770 +0.61(+0.30%)
Feb 10, 2020 199.76 203.22 199.39 202.64 342,254 +2.61(+1.30%)
Feb 07, 2020 198.24 202.37 197.00 200.03 400,100 +1.62(+0.82%)
Feb 06, 2020 194.83 202.40 194.46 198.41 410,927 +4.11(+2.12%)
Feb 05, 2020 198.94 199.97 193.96 194.30 403,611 -3.42(-1.73%)
Feb 04, 2020 197.86 200.46 196.57 197.72 462,793 +2.88(+1.48%)
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.