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 (%)
Sep 29, 2017 55.64 55.78 54.55 55.08 807,207 -0.57(-1.02%)
Sep 28, 2017 56.84 57.18 55.63 55.65 695,411 -2.09(-3.62%)
Sep 27, 2017 56.95 58.28 56.55 57.74 383,808 +1.14(+2.01%)
Sep 26, 2017 57.15 57.19 56.43 56.60 217,474 -0.40(-0.70%)
Sep 25, 2017 58.41 56.58 57.00 156,346 -0.43(-0.75%)
Sep 22, 2017 57.07 58.01 56.93 57.43 402,680 +0.27(+0.47%)
Sep 21, 2017 57.72 58.01 56.97 57.16 402,171 -0.67(-1.16%)
Sep 20, 2017 58.05 58.59 57.58 57.83 293,307 -0.39(-0.67%)
Sep 19, 2017 58.63 58.63 57.85 58.22 221,645 -0.49(-0.83%)
Sep 18, 2017 59.84 59.99 58.64 58.71 252,198 -0.75(-1.26%)
Sep 15, 2017 59.39 59.84 57.23 59.46 565,554 +0.30(+0.51%)
Sep 14, 2017 58.66 59.63 58.44 59.16 332,833 +0.35(+0.60%)
Sep 13, 2017 58.94 58.05 58.81 216,716 +0.16(+0.27%)
Sep 12, 2017 58.55 58.72 57.51 58.65 367,937 +0.33(+0.57%)
Sep 11, 2017 58.94 59.02 58.26 58.32 317,900 -0.36(-0.61%)
Sep 08, 2017 58.07 59.97 58.07 58.68 265,827 +0.71(+1.22%)
Sep 07, 2017 58.78 58.84 57.82 57.97 474,171 -0.64(-1.09%)
Sep 06, 2017 58.31 58.78 57.37 58.61 223,448 +0.66(+1.14%)
Sep 05, 2017 58.09 58.99 57.21 57.95 167,110 -0.22(-0.38%)
Sep 01, 2017 58.03 58.78 57.63 58.17 312,719 +0.11(+0.19%)
Aug 31, 2017 57.54 58.25 57.32 58.06 291,363 +0.80(+1.40%)
Aug 30, 2017 57.45 57.85 57.00 57.26 166,402 -0.36(-0.62%)
Aug 29, 2017 57.40 57.96 57.20 57.62 133,139 -0.09(-0.16%)
Aug 28, 2017 57.54 57.81 57.08 57.71 184,839 +0.53(+0.93%)
Aug 25, 2017 58.06 58.07 56.92 57.18 200,281 -0.68(-1.18%)
Aug 24, 2017 57.89 58.32 57.11 57.86 297,028 +0.21(+0.36%)
Aug 23, 2017 57.02 58.48 56.61 57.65 445,410 +0.17(+0.30%)
Aug 22, 2017 55.79 58.20 55.74 57.48 666,783 +1.70(+3.04%)
Aug 21, 2017 54.90 55.94 54.78 55.78 336,185 +0.96(+1.76%)
Aug 18, 2017 53.95 55.00 53.63 54.82 278,163 +0.24(+0.44%)
Aug 17, 2017 54.69 55.92 54.52 54.58 369,029 -0.41(-0.75%)
Aug 16, 2017 54.52 55.00 54.14 54.99 223,933 +0.73(+1.35%)
Aug 15, 2017 54.06 54.82 53.60 54.26 215,386 +0.19(+0.35%)
Aug 14, 2017 52.39 54.22 52.28 54.07 518,457 +2.15(+4.14%)
Aug 11, 2017 52.64 53.44 51.36 51.92 484,333 -0.61(-1.16%)
Aug 10, 2017 53.22 53.80 52.15 52.53 272,215 -1.27(-2.36%)
Aug 09, 2017 54.33 54.58 53.46 53.80 319,268 -0.91(-1.66%)
Aug 08, 2017 53.92 55.21 53.23 54.71 520,189 +0.83(+1.54%)
Aug 07, 2017 53.67 54.58 53.05 53.88 266,102 +0.23(+0.43%)
Aug 04, 2017 53.95 55.46 52.31 53.65 963,436 +3.56(+7.11%)
Aug 03, 2017 50.30 50.69 49.60 50.09 343,064 -0.27(-0.54%)
Aug 02, 2017 49.90 50.43 49.15 50.36 261,306 +0.68(+1.37%)
Aug 01, 2017 50.60 50.68 49.30 49.68 290,497 -0.63(-1.25%)
Jul 31, 2017 48.82 51.75 48.82 50.31 321,727 -1.00(-1.95%)
Jul 28, 2017 52.03 52.03 51.04 51.31 277,999 -0.95(-1.82%)
Jul 27, 2017 53.49 53.80 51.91 52.26 313,707 -0.98(-1.84%)
Jul 26, 2017 53.52 53.90 52.71 53.24 338,409 -0.28(-0.52%)
Jul 25, 2017 52.88 53.83 52.41 53.52 529,555 +0.76(+1.44%)
Jul 24, 2017 51.38 52.78 51.06 52.76 661,955 +1.33(+2.59%)
Jul 21, 2017 51.04 52.55 50.95 51.43 786,005 +1.03(+2.04%)
Jul 20, 2017 49.86 50.81 49.65 50.40 277,518 +0.60(+1.20%)
Jul 19, 2017 49.60 50.04 49.36 49.80 280,014 +0.20(+0.40%)
Jul 18, 2017 49.43 49.66 48.89 49.60 252,126 +0.11(+0.22%)
Jul 17, 2017 49.85 50.55 49.40 49.49 360,716 -1.24(-2.44%)
Jul 14, 2017 49.55 51.00 49.47 50.73 228,698 +1.12(+2.26%)
Jul 13, 2017 50.60 50.60 49.31 49.61 507,449 -0.86(-1.70%)
Jul 12, 2017 51.55 51.74 50.31 50.47 396,477 -0.67(-1.31%)
Jul 11, 2017 51.01 51.77 50.71 51.14 351,906 +0.20(+0.39%)
Jul 10, 2017 51.46 51.67 50.65 50.94 417,004 -0.59(-1.14%)
Jul 07, 2017 51.29 51.87 50.70 51.53 258,552 +0.50(+0.98%)
Jul 06, 2017 51.64 51.97 50.81 51.03 739,798 -1.04(-2.00%)
Jul 05, 2017 51.24 52.48 50.76 52.07 335,989 +0.92(+1.80%)
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.