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 (%)
Jun 30, 2020 187.00 196.10 185.37 194.26 530,190 +7.29(+3.90%)
Jun 29, 2020 188.05 189.03 183.74 186.97 482,647 -0.23(-0.12%)
Jun 26, 2020 194.13 196.07 185.66 187.20 933,900 -6.24(-3.23%)
Jun 25, 2020 191.82 193.45 187.70 193.44 432,042 +1.33(+0.69%)
Jun 24, 2020 200.46 202.58 190.53 192.11 421,536 -8.40(-4.19%)
Jun 23, 2020 203.41 205.42 198.70 200.51 430,679 -1.44(-0.71%)
Jun 22, 2020 200.00 203.18 196.27 201.95 582,368 +2.43(+1.22%)
Jun 19, 2020 190.49 199.61 190.02 199.52 927,300 +10.02(+5.29%)
Jun 18, 2020 194.58 198.55 188.58 189.50 717,746 -4.33(-2.23%)
Jun 17, 2020 185.29 194.22 185.29 193.83 727,992 +9.94(+5.41%)
Jun 16, 2020 190.12 190.92 182.75 183.89 461,367 -0.91(-0.49%)
Jun 15, 2020 178.38 185.16 175.35 184.80 871,943 +4.24(+2.35%)
Jun 12, 2020 184.74 188.99 177.44 180.56 320,800 -0.42(-0.23%)
Jun 11, 2020 185.31 186.61 178.78 180.98 377,648 -5.22(-2.80%)
Jun 10, 2020 184.02 187.55 182.43 186.20 363,854 +4.33(+2.38%)
Jun 09, 2020 181.00 186.09 179.51 181.87 337,807 +0.92(+0.51%)
Jun 08, 2020 179.42 181.48 176.56 180.95 617,197 +1.92(+1.07%)
Jun 05, 2020 171.84 180.53 168.38 179.03 693,800 +6.05(+3.50%)
Jun 04, 2020 181.06 181.16 171.98 172.98 621,242 -8.02(-4.43%)
Jun 03, 2020 186.61 188.20 177.52 181.00 749,141 -5.50(-2.95%)
Jun 02, 2020 188.11 189.13 183.38 186.50 660,654 -2.28(-1.21%)
Jun 01, 2020 187.28 190.80 185.00 188.78 372,596 +0.21(+0.11%)
May 29, 2020 185.49 189.51 183.94 188.57 610,400 +3.99(+2.16%)
May 28, 2020 178.27 188.27 176.82 184.58 715,493 +6.15(+3.45%)
May 27, 2020 182.27 182.27 164.40 178.43 926,667 -4.20(-2.30%)
May 26, 2020 197.67 197.72 181.65 182.63 441,059 -9.45(-4.92%)
May 22, 2020 194.04 195.77 189.57 192.08 319,300 -1.81(-0.93%)
May 21, 2020 195.04 196.54 186.68 193.89 404,901 -1.56(-0.80%)
May 20, 2020 199.32 199.77 193.02 195.45 430,767 -0.21(-0.11%)
May 19, 2020 201.62 203.99 195.41 195.66 405,269 -5.60(-2.78%)
May 18, 2020 207.90 211.30 199.52 201.26 552,032 -2.72(-1.33%)
May 15, 2020 201.90 205.87 200.89 203.98 558,600 +2.42(+1.20%)
May 14, 2020 192.04 203.12 191.07 201.56 916,417 +6.54(+3.35%)
May 13, 2020 208.00 208.00 190.36 195.02 2,416,696 -25.68(-11.64%)
May 12, 2020 224.75 227.94 220.07 220.70 388,983 -4.03(-1.79%)
May 11, 2020 219.29 228.79 218.01 224.73 799,098 +7.10(+3.26%)
May 08, 2020 202.99 225.89 200.00 217.63 867,300 +2.48(+1.15%)
May 07, 2020 210.00 216.66 207.99 215.15 769,689 +8.59(+4.16%)
May 06, 2020 203.17 209.88 202.79 206.56 446,530 +5.30(+2.63%)
May 05, 2020 195.16 204.67 194.80 201.26 398,575 +8.37(+4.34%)
May 04, 2020 195.28 197.81 191.38 192.89 579,532 -2.00(-1.03%)
May 01, 2020 196.82 199.65 191.91 194.89 317,300 -4.83(-2.42%)
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%)
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.