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 (%)
Jan 31, 2020 196.96 199.49 193.03 194.04 471,500 -2.88(-1.46%)
Jan 30, 2020 194.58 197.04 193.26 196.92 443,367 +1.16(+0.59%)
Jan 29, 2020 194.37 197.53 194.37 195.76 554,250 +2.25(+1.16%)
Jan 28, 2020 193.20 195.15 192.47 193.51 660,362 +0.50(+0.26%)
Jan 27, 2020 189.37 193.51 188.11 193.01 389,191 +0.45(+0.23%)
Jan 24, 2020 192.75 193.96 191.19 192.56 301,000 +0.56(+0.29%)
Jan 23, 2020 190.67 192.61 189.08 192.00 377,639 +0.80(+0.42%)
Jan 22, 2020 192.29 193.39 190.67 191.20 263,343 +0.25(+0.13%)
Jan 21, 2020 187.33 192.19 186.41 190.95 488,915 +2.19(+1.16%)
Jan 17, 2020 190.63 191.66 187.10 188.76 359,400 -2.70(-1.41%)
Jan 16, 2020 186.76 192.43 186.73 191.46 479,035 +4.40(+2.35%)
Jan 15, 2020 185.71 189.07 184.15 187.06 777,651 +1.80(+0.97%)
Jan 14, 2020 184.39 186.66 182.98 185.26 682,674 +0.81(+0.44%)
Jan 13, 2020 182.96 185.00 181.53 184.45 481,008 +1.92(+1.05%)
Jan 10, 2020 182.49 184.02 180.90 182.53 441,700 +1.85(+1.02%)
Jan 09, 2020 178.63 183.94 177.15 180.68 574,756 +3.73(+2.11%)
Jan 08, 2020 175.79 178.85 175.17 176.95 454,766 +1.27(+0.72%)
Jan 07, 2020 177.50 179.98 174.63 175.68 577,507 -2.13(-1.20%)
Jan 06, 2020 170.51 179.23 169.99 177.81 646,485 +6.33(+3.69%)
Jan 03, 2020 168.35 172.02 167.26 171.48 359,900 +1.71(+1.01%)
Jan 02, 2020 171.24 173.32 167.03 169.77 536,435 -1.43(-0.84%)
Dec 31, 2019 168.69 171.42 168.32 171.20 376,200 +1.85(+1.10%)
Dec 30, 2019 172.40 173.98 168.78 169.34 486,212 -3.16(-1.83%)
Dec 27, 2019 171.68 173.28 170.38 172.51 397,100 +0.75(+0.44%)
Dec 26, 2019 172.29 173.34 171.01 171.76 260,996 +0.15(+0.09%)
Dec 24, 2019 171.44 172.07 170.24 171.61 345,700 +0.71(+0.42%)
Dec 23, 2019 173.55 173.96 170.79 170.90 466,142 -1.98(-1.15%)
Dec 20, 2019 172.13 175.59 170.97 172.88 635,600 +2.35(+1.38%)
Dec 19, 2019 173.59 173.59 169.53 170.53 668,875 -1.97(-1.14%)
Dec 18, 2019 175.18 176.53 172.43 172.50 652,037 -2.85(-1.63%)
Dec 17, 2019 175.87 176.10 173.16 175.35 528,730 +0.66(+0.38%)
Dec 16, 2019 176.21 176.93 174.38 174.69 460,806 -0.96(-0.55%)
Dec 13, 2019 172.81 176.58 172.18 175.65 519,800 +2.37(+1.37%)
Dec 12, 2019 179.43 181.72 172.87 173.28 486,023 -6.91(-3.83%)
Dec 11, 2019 177.70 180.33 175.14 180.19 802,734 +1.99(+1.12%)
Dec 10, 2019 181.85 182.60 177.99 178.20 581,836 -2.46(-1.36%)
Dec 09, 2019 184.32 185.00 180.31 180.66 473,964 -3.30(-1.79%)
Dec 06, 2019 186.33 186.97 183.49 183.96 363,600 -0.27(-0.15%)
Dec 05, 2019 182.13 184.85 180.37 184.23 814,176 +1.34(+0.73%)
Dec 04, 2019 184.10 185.03 181.88 182.89 409,754 -1.15(-0.62%)
Dec 03, 2019 179.34 184.37 177.18 184.04 531,179 +2.14(+1.18%)
Dec 02, 2019 186.12 186.57 179.97 181.90 716,943 -3.80(-2.05%)
Nov 29, 2019 185.99 186.62 183.01 185.70 335,100 -0.30(-0.16%)
Nov 27, 2019 183.92 187.25 183.14 186.00 599,600 +1.69(+0.91%)
Nov 26, 2019 181.98 185.00 180.37 184.31 4,114,248 +3.15(+1.74%)
Nov 25, 2019 177.56 181.98 177.48 181.16 802,121 +4.40(+2.49%)
Nov 22, 2019 176.24 178.59 176.21 176.76 855,000 +0.98(+0.56%)
Nov 21, 2019 179.55 179.83 175.68 175.78 1,061,320 -4.45(-2.47%)
Nov 20, 2019 181.82 184.43 177.99 180.23 1,282,121 -0.66(-0.36%)
Nov 19, 2019 183.01 183.13 180.62 180.89 1,094,006 -1.60(-0.88%)
Nov 18, 2019 180.70 184.04 180.34 182.49 882,953 +2.15(+1.19%)
Nov 15, 2019 177.34 180.93 176.74 180.34 589,000 +3.46(+1.96%)
Nov 14, 2019 177.50 179.31 176.33 176.88 769,840 -0.73(-0.41%)
Nov 13, 2019 175.90 179.25 175.89 177.61 652,850 +0.31(+0.17%)
Nov 12, 2019 174.18 178.01 173.70 177.30 1,115,970 +3.31(+1.90%)
Nov 11, 2019 168.47 174.18 168.47 173.99 877,156 +4.53(+2.67%)
Nov 08, 2019 165.05 171.96 163.18 169.46 1,241,100 +4.59(+2.78%)
Nov 07, 2019 159.92 165.77 158.20 164.87 1,187,561 +4.88(+3.05%)
Nov 06, 2019 154.99 161.59 152.76 159.99 1,955,328 +15.18(+10.48%)
Nov 05, 2019 145.87 146.72 142.19 144.81 982,023 -0.83(-0.57%)
Nov 04, 2019 147.31 147.78 144.72 145.64 931,108 -0.84(-0.57%)
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.