Insulet Corp (NQ: PODD )

231.97 USD UNCHANGED
Streaming Delayed Price Updated: 5:11 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 229.44 237.00 228.69 231.97 442,516 +4.59(+2.02%)
Sep 28, 2020 227.92 228.19 220.98 227.38 327,135 +3.42(+1.53%)
Sep 25, 2020 216.56 224.92 214.21 223.96 291,500 +7.41(+3.42%)
Sep 24, 2020 224.24 225.58 213.51 216.55 448,119 -11.10(-4.88%)
Sep 23, 2020 229.11 232.59 225.02 227.65 412,323 -2.91(-1.26%)
Sep 22, 2020 224.87 231.16 220.20 230.56 425,913 +5.99(+2.67%)
Sep 21, 2020 222.09 226.86 218.65 224.57 359,561 -0.45(-0.20%)
Sep 18, 2020 226.17 233.00 223.19 225.02 1,455,600 +1.30(+0.58%)
Sep 17, 2020 220.01 224.34 218.46 223.72 507,402 +1.20(+0.54%)
Sep 16, 2020 226.34 230.70 221.66 222.52 363,484 -3.07(-1.36%)
Sep 15, 2020 221.00 225.78 219.40 225.59 433,807 +7.48(+3.43%)
Sep 14, 2020 212.60 220.85 212.51 218.11 306,404 +6.52(+3.08%)
Sep 11, 2020 215.10 216.76 210.24 211.59 300,300 -1.41(-0.66%)
Sep 10, 2020 214.05 216.12 211.72 213.00 496,158 +0.56(+0.26%)
Sep 09, 2020 207.36 213.35 207.36 212.44 247,922 +7.87(+3.85%)
Sep 08, 2020 200.47 206.71 198.14 204.57 333,235 -0.26(-0.13%)
Sep 04, 2020 207.97 209.94 197.08 204.83 323,500 -4.18(-2.00%)
Sep 03, 2020 222.05 222.31 206.84 209.01 493,283 -15.27(-6.81%)
Sep 02, 2020 223.98 226.72 219.73 224.28 263,227 +1.07(+0.48%)
Sep 01, 2020 218.40 223.75 218.34 223.21 425,626 +4.96(+2.27%)
Aug 31, 2020 213.97 220.44 213.06 218.25 632,521 +3.91(+1.82%)
Aug 28, 2020 215.59 217.87 212.39 214.34 218,300 -1.99(-0.92%)
Aug 27, 2020 215.12 219.56 214.62 216.33 323,551 +0.90(+0.42%)
Aug 26, 2020 217.46 217.46 212.76 215.43 278,971 -2.33(-1.07%)
Aug 25, 2020 209.27 218.69 208.64 217.76 346,663 +7.80(+3.71%)
Aug 24, 2020 211.20 214.18 208.15 209.96 498,556 +1.36(+0.65%)
Aug 21, 2020 210.78 211.88 207.86 208.60 231,800 -1.44(-0.69%)
Aug 20, 2020 209.00 214.32 206.25 210.04 202,094 +0.28(+0.13%)
Aug 19, 2020 211.67 213.20 206.11 209.76 335,092 -0.18(-0.09%)
Aug 18, 2020 209.66 211.36 208.43 209.94 215,222 +0.34(+0.16%)
Aug 17, 2020 203.86 210.00 203.48 209.60 294,434 +7.47(+3.70%)
Aug 14, 2020 206.22 208.23 201.29 202.13 246,600 -4.43(-2.14%)
Aug 13, 2020 205.96 209.63 204.83 206.56 226,582 +1.91(+0.93%)
Aug 12, 2020 199.11 205.41 197.30 204.65 403,587 +5.81(+2.92%)
Aug 11, 2020 202.09 204.07 192.98 198.84 501,838 -5.10(-2.50%)
Aug 10, 2020 225.09 225.09 202.74 203.94 592,824 -13.79(-6.33%)
Aug 07, 2020 218.00 233.99 215.29 217.73 882,300 -2.69(-1.22%)
Aug 06, 2020 214.00 221.80 212.38 220.42 1,640,842 +5.10(+2.37%)
Aug 05, 2020 208.00 215.32 206.69 215.32 602,004 +8.95(+4.34%)
Aug 04, 2020 203.31 206.60 200.45 206.37 328,822 +3.92(+1.94%)
Aug 03, 2020 204.37 205.89 198.58 202.45 460,363 -0.91(-0.45%)
Jul 31, 2020 203.96 207.24 200.92 203.36 524,700 +1.93(+0.96%)
Jul 30, 2020 198.83 203.62 197.84 201.43 240,481 +1.04(+0.52%)
Jul 29, 2020 198.84 204.71 198.50 200.39 518,653 +4.01(+2.04%)
Jul 28, 2020 193.19 197.63 189.47 196.38 400,889 +3.83(+1.99%)
Jul 27, 2020 196.70 199.50 189.02 192.55 391,131 -4.14(-2.10%)
Jul 24, 2020 199.16 199.16 189.88 196.69 247,500 -4.93(-2.45%)
Jul 23, 2020 203.04 211.53 200.70 201.62 320,743 -1.66(-0.82%)
Jul 22, 2020 203.84 207.15 201.60 203.28 362,050 +0.93(+0.46%)
Jul 21, 2020 204.47 207.12 200.96 202.35 312,768 -0.75(-0.37%)
Jul 20, 2020 201.94 203.99 199.95 203.10 433,811 +3.17(+1.59%)
Jul 17, 2020 197.20 202.99 196.50 199.93 529,300 +3.51(+1.79%)
Jul 16, 2020 200.67 201.15 192.44 196.42 244,073 -5.83(-2.88%)
Jul 15, 2020 198.33 203.78 197.97 202.25 309,814 +6.08(+3.10%)
Jul 14, 2020 192.24 196.70 185.24 196.17 414,686 +2.16(+1.11%)
Jul 13, 2020 208.15 211.87 193.04 194.01 360,900 -13.81(-6.65%)
Jul 10, 2020 212.10 212.10 205.15 207.82 272,100 -3.47(-1.64%)
Jul 09, 2020 208.68 212.21 203.46 211.29 330,336 +3.60(+1.73%)
Jul 08, 2020 206.59 212.43 206.56 207.69 507,755 +1.56(+0.76%)
Jul 07, 2020 205.61 212.65 203.50 206.13 471,966 +1.46(+0.71%)
Jul 06, 2020 203.15 210.16 202.57 204.68 449,686 +3.57(+1.77%)
Jul 02, 2020 196.72 204.47 193.86 201.11 397,100 +6.51(+3.35%)
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.