Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Insulet Corp
(NQ:
PODD
)
187.27
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
210.32
217.27
199.56
213.48
1,737,048
-21.73(-9.24%)
May 27, 2022
232.78
238.60
231.30
235.21
715,594
+6.15(+2.68%)
May 26, 2022
221.65
232.15
217.61
229.06
914,989
+7.41(+3.34%)
May 25, 2022
215.10
231.46
213.00
221.65
1,215,888
+3.82(+1.75%)
May 24, 2022
217.00
222.58
212.00
217.83
2,182,739
+14.98(+7.38%)
May 23, 2022
197.70
203.97
195.54
202.85
501,750
+4.13(+2.08%)
May 20, 2022
198.75
199.99
191.77
198.72
344,403
+3.98(+2.04%)
May 19, 2022
190.05
198.50
187.07
194.74
477,249
+4.71(+2.48%)
May 18, 2022
195.40
197.65
189.70
190.03
307,870
-10.00(-5.00%)
May 17, 2022
200.49
204.38
195.16
200.03
339,499
+3.12(+1.58%)
May 16, 2022
198.98
206.23
195.59
196.91
328,959
-2.15(-1.08%)
May 13, 2022
193.90
205.43
193.88
199.06
518,167
+10.03(+5.31%)
May 12, 2022
183.55
193.22
181.00
189.03
672,145
+2.63(+1.41%)
May 11, 2022
188.08
193.71
184.62
186.40
656,668
-3.84(-2.02%)
May 10, 2022
197.37
201.10
184.54
190.24
663,036
-1.22(-0.64%)
May 09, 2022
197.81
198.49
188.05
191.46
1,124,098
-14.11(-6.86%)
May 06, 2022
223.44
227.26
191.26
205.57
1,891,179
-21.34(-9.40%)
May 05, 2022
246.32
247.25
223.10
226.91
646,234
-20.10(-8.14%)
May 04, 2022
240.14
249.39
229.87
247.01
606,855
+8.14(+3.41%)
May 03, 2022
245.50
247.91
237.82
238.87
433,037
-8.30(-3.36%)
May 02, 2022
238.65
249.61
233.71
247.17
718,757
+8.18(+3.42%)
Apr 29, 2022
237.14
245.35
235.86
238.99
633,425
+1.03(+0.43%)
Apr 28, 2022
237.26
242.36
228.11
237.96
549,416
+3.44(+1.47%)
Apr 27, 2022
242.49
247.12
233.97
234.52
493,694
-5.77(-2.40%)
Apr 26, 2022
248.05
249.02
240.11
240.29
300,190
-11.10(-4.42%)
Apr 25, 2022
248.00
255.49
247.73
251.39
295,556
+2.01(+0.81%)
Apr 22, 2022
258.56
258.56
247.49
249.38
457,883
-12.57(-4.80%)
Apr 21, 2022
274.72
275.83
261.78
261.95
461,060
-11.26(-4.12%)
Apr 20, 2022
272.24
273.49
266.63
273.21
365,148
+2.38(+0.88%)
Apr 19, 2022
255.05
271.46
252.59
270.83
476,853
+13.83(+5.38%)
Apr 18, 2022
262.08
262.08
255.25
257.00
351,720
-6.50(-2.47%)
Apr 14, 2022
265.55
266.77
260.14
263.50
349,187
-1.78(-0.67%)
Apr 13, 2022
253.43
265.38
250.83
265.28
274,992
+11.68(+4.61%)
Apr 12, 2022
261.46
264.93
252.13
253.60
404,458
-4.54(-1.76%)
Apr 11, 2022
264.46
266.81
256.04
258.14
244,817
-9.49(-3.55%)
Apr 08, 2022
265.42
270.39
259.32
267.63
290,545
+0.12(+0.04%)
Apr 07, 2022
266.91
271.64
264.43
267.51
230,528
+0.23(+0.09%)
Apr 06, 2022
266.86
274.36
259.25
267.28
330,488
-3.37(-1.25%)
Apr 05, 2022
273.99
274.49
267.78
270.65
281,727
-0.28(-0.10%)
Apr 04, 2022
279.00
280.36
270.79
270.93
312,784
-8.09(-2.90%)
Apr 01, 2022
265.61
279.19
265.61
279.02
619,913
+12.63(+4.74%)
Mar 31, 2022
264.12
271.19
262.98
266.39
457,442
+2.74(+1.04%)
Mar 30, 2022
259.08
267.76
258.07
263.65
414,235
+3.03(+1.16%)
Mar 29, 2022
258.65
263.13
256.95
260.62
212,619
+7.19(+2.84%)
Mar 28, 2022
250.65
255.63
248.46
253.43
314,671
+1.49(+0.59%)
Mar 25, 2022
253.02
253.27
247.81
251.94
263,864
+0.33(+0.13%)
Mar 24, 2022
245.17
252.82
236.22
251.61
293,202
+8.50(+3.50%)
Mar 23, 2022
248.30
251.65
237.21
243.11
1,156,925
-6.89(-2.76%)
Mar 22, 2022
251.69
263.36
249.73
250.00
748,684
-3.41(-1.35%)
Mar 21, 2022
257.30
259.11
249.42
253.41
376,741
-6.62(-2.55%)
Mar 18, 2022
247.39
261.10
247.09
260.03
699,404
+11.76(+4.74%)
Mar 17, 2022
237.00
248.41
233.53
248.27
823,266
+9.63(+4.04%)
Mar 16, 2022
221.32
239.33
221.32
238.64
749,463
+22.57(+10.45%)
Mar 15, 2022
213.13
217.46
210.50
216.07
992,271
+4.11(+1.94%)
Mar 14, 2022
219.39
225.90
210.19
211.96
652,072
-11.30(-5.06%)
Mar 11, 2022
236.41
236.41
222.59
223.26
928,777
-11.67(-4.97%)
Mar 10, 2022
244.60
230.97
234.93
967,673
-14.44(-5.79%)
Mar 09, 2022
252.00
254.40
246.60
249.37
708,142
+1.07(+0.43%)
Mar 08, 2022
257.79
262.87
247.88
248.30
858,853
-13.56(-5.18%)
Mar 07, 2022
261.21
264.69
255.52
261.86
651,124
+0.15(+0.06%)
Mar 04, 2022
263.60
268.04
257.00
261.71
438,032
-3.68(-1.39%)
Mar 03, 2022
272.44
278.67
264.68
265.39
1,132,872
-5.32(-1.97%)
Mar 02, 2022
264.04
271.32
261.93
270.71
733,602
+9.87(+3.78%)
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
.