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
)
236.58
-1.10 (-0.46%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 20, 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 (%)
Oct 31, 2023
131.77
134.02
131.35
132.57
867,717
+1.81(+1.38%)
Oct 30, 2023
134.61
135.43
129.07
130.76
1,095,923
-2.67(-2.00%)
Oct 27, 2023
145.00
145.98
131.28
133.43
1,591,567
-1.71(-1.27%)
Oct 26, 2023
139.61
140.14
134.85
135.14
1,139,789
-4.50(-3.22%)
Oct 25, 2023
139.50
140.90
135.88
139.64
1,047,457
-1.36(-0.96%)
Oct 24, 2023
145.53
147.50
139.88
141.00
1,126,047
-6.00(-4.08%)
Oct 23, 2023
143.03
148.07
143.03
147.00
947,450
+2.27(+1.57%)
Oct 20, 2023
145.30
147.79
144.22
144.73
1,521,463
-0.51(-0.35%)
Oct 19, 2023
144.42
147.56
140.66
145.24
1,717,687
+0.37(+0.26%)
Oct 18, 2023
141.69
148.22
141.59
144.87
1,615,886
+3.49(+2.47%)
Oct 17, 2023
134.59
143.25
134.03
141.38
1,337,513
+5.47(+4.02%)
Oct 16, 2023
134.52
136.56
130.91
135.91
1,573,184
+3.53(+2.67%)
Oct 13, 2023
128.33
133.72
126.63
132.38
2,014,574
+4.61(+3.61%)
Oct 12, 2023
134.38
134.53
125.82
127.77
2,402,471
-5.68(-4.26%)
Oct 11, 2023
145.50
145.50
132.54
133.45
1,709,015
-12.68(-8.68%)
Oct 10, 2023
143.80
147.73
141.28
146.13
1,431,159
+1.51(+1.04%)
Oct 09, 2023
144.96
146.49
141.57
144.62
827,937
-0.92(-0.64%)
Oct 06, 2023
143.45
146.90
142.73
145.54
2,682,257
-0.54(-0.37%)
Oct 05, 2023
153.89
154.00
143.86
146.08
1,863,927
-5.99(-3.94%)
Oct 04, 2023
154.00
154.00
147.92
152.07
1,377,153
-4.73(-3.02%)
Oct 03, 2023
162.01
165.51
156.11
156.80
1,085,487
-8.24(-4.99%)
Oct 02, 2023
163.88
169.26
160.05
165.04
1,422,008
+5.55(+3.48%)
Sep 29, 2023
164.03
164.15
158.84
159.49
938,956
-4.37(-2.67%)
Sep 28, 2023
162.22
167.00
161.70
163.86
1,113,610
+2.16(+1.34%)
Sep 27, 2023
162.50
165.56
159.44
161.70
1,414,418
+2.41(+1.51%)
Sep 26, 2023
153.15
159.48
152.43
159.29
1,194,245
+4.62(+2.99%)
Sep 25, 2023
155.01
155.83
154.26
154.67
757,847
-1.03(-0.66%)
Sep 22, 2023
161.65
162.32
155.47
155.70
1,083,531
-4.23(-2.64%)
Sep 21, 2023
162.49
164.09
157.27
159.93
1,214,601
-4.81(-2.92%)
Sep 20, 2023
168.35
169.04
164.54
164.74
741,615
-2.64(-1.58%)
Sep 19, 2023
169.96
171.22
166.88
167.38
1,520,834
-3.60(-2.11%)
Sep 18, 2023
168.73
172.68
168.14
170.98
1,046,090
+1.30(+0.77%)
Sep 15, 2023
175.43
175.55
166.03
169.68
2,421,276
-5.02(-2.87%)
Sep 14, 2023
177.65
179.15
172.88
174.70
1,105,231
-2.28(-1.29%)
Sep 13, 2023
175.64
182.31
175.62
176.98
1,018,016
+1.52(+0.87%)
Sep 12, 2023
174.17
177.98
170.19
175.46
1,201,613
+0.20(+0.11%)
Sep 11, 2023
174.87
177.52
172.88
175.26
995,544
+3.34(+1.94%)
Sep 08, 2023
179.41
180.93
171.10
171.92
1,974,875
-6.61(-3.70%)
Sep 07, 2023
189.00
189.66
170.87
178.53
3,238,350
-14.87(-7.69%)
Sep 06, 2023
186.97
198.19
186.27
193.40
1,283,906
+6.43(+3.44%)
Sep 05, 2023
190.80
191.60
186.11
186.97
866,382
-5.21(-2.71%)
Sep 01, 2023
192.40
193.50
189.81
192.18
732,238
+0.42(+0.22%)
Aug 31, 2023
201.50
202.38
191.28
191.76
1,322,115
-9.86(-4.89%)
Aug 30, 2023
198.46
210.31
197.11
201.62
3,021,302
+12.14(+6.41%)
Aug 29, 2023
181.21
192.04
178.55
189.48
2,019,819
+8.27(+4.56%)
Aug 28, 2023
185.86
186.47
179.37
181.21
1,024,012
-1.79(-0.98%)
Aug 25, 2023
188.06
189.75
180.75
183.00
1,999,460
-4.84(-2.58%)
Aug 24, 2023
189.44
191.13
185.48
187.84
1,389,708
-0.68(-0.36%)
Aug 23, 2023
199.50
199.93
188.09
188.52
1,373,264
-9.22(-4.66%)
Aug 22, 2023
196.60
199.81
193.25
197.74
1,797,289
+1.22(+0.62%)
Aug 21, 2023
204.26
205.41
195.31
196.52
1,684,505
-8.58(-4.19%)
Aug 18, 2023
206.86
209.09
204.65
205.10
821,538
-3.19(-1.53%)
Aug 17, 2023
211.69
211.69
204.26
208.29
1,450,109
-2.31(-1.10%)
Aug 16, 2023
218.42
218.64
210.18
210.60
1,244,248
-8.48(-3.87%)
Aug 15, 2023
222.86
227.55
218.81
219.08
1,036,745
-4.81(-2.15%)
Aug 14, 2023
226.00
226.87
221.89
223.89
845,515
-1.39(-0.62%)
Aug 11, 2023
231.72
231.72
223.50
225.28
1,611,953
-8.38(-3.59%)
Aug 10, 2023
230.33
239.70
229.98
233.66
1,771,717
+3.97(+1.73%)
Aug 09, 2023
235.00
239.13
225.39
229.69
2,758,421
-8.65(-3.63%)
Aug 08, 2023
255.00
256.81
236.74
238.34
2,576,595
-22.51(-8.63%)
Aug 07, 2023
263.08
265.69
259.84
260.85
521,193
-2.29(-0.87%)
Aug 04, 2023
264.48
266.48
260.47
263.14
626,758
-2.14(-0.81%)
Aug 03, 2023
268.12
269.33
263.70
265.28
576,569
-3.46(-1.29%)
Aug 02, 2023
269.00
270.08
266.17
268.74
408,160
-2.20(-0.81%)
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
.