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 30, 2019 164.42 168.98 163.68 164.93 1,076,717 +1.07(+0.65%)
Sep 27, 2019 166.17 166.68 162.31 163.86 1,366,700 -1.24(-0.75%)
Sep 26, 2019 166.59 167.00 162.76 165.10 1,319,560 -0.46(-0.28%)
Sep 25, 2019 164.17 166.88 162.78 165.56 2,550,611 +1.04(+0.63%)
Sep 24, 2019 160.44 165.61 160.44 164.52 1,980,339 +6.02(+3.80%)
Sep 23, 2019 155.57 160.00 155.57 158.50 1,501,000 +2.70(+1.73%)
Sep 20, 2019 152.53 157.00 152.30 155.80 1,014,600 +3.21(+2.10%)
Sep 19, 2019 148.92 153.10 148.86 152.59 971,543 +4.55(+3.07%)
Sep 18, 2019 144.97 148.66 142.84 148.04 648,517 +2.97(+2.05%)
Sep 17, 2019 144.82 145.81 143.94 145.07 710,235 +1.97(+1.38%)
Sep 16, 2019 142.21 143.41 140.50 143.10 552,203 -0.14(-0.10%)
Sep 13, 2019 143.67 144.18 141.06 143.24 1,008,000 -1.28(-0.89%)
Sep 12, 2019 145.55 148.72 143.58 144.52 656,549 -0.65(-0.45%)
Sep 11, 2019 145.66 148.76 144.22 145.17 790,579 -1.20(-0.82%)
Sep 10, 2019 146.11 147.95 140.29 146.37 1,297,789 -1.01(-0.69%)
Sep 09, 2019 157.37 157.43 146.25 147.38 879,077 -9.63(-6.13%)
Sep 06, 2019 159.79 160.49 156.55 157.01 807,300 -1.82(-1.15%)
Sep 05, 2019 158.29 160.56 156.57 158.83 1,173,084 +1.71(+1.09%)
Sep 04, 2019 162.35 164.84 155.66 157.12 5,766,631 -10.83(-6.45%)
Sep 03, 2019 152.40 168.00 152.40 167.95 5,803,556 +13.78(+8.94%)
Aug 30, 2019 152.96 154.24 151.43 154.17 252,500 +1.66(+1.09%)
Aug 29, 2019 151.02 153.34 149.37 152.51 385,299 +2.17(+1.44%)
Aug 28, 2019 150.54 151.31 148.15 150.34 917,700 -1.11(-0.73%)
Aug 27, 2019 155.52 156.25 150.29 151.45 618,885 -2.91(-1.89%)
Aug 26, 2019 156.31 156.97 153.96 154.36 320,589 +0.27(+0.18%)
Aug 23, 2019 156.07 158.18 153.50 154.09 450,200 -1.10(-0.71%)
Aug 22, 2019 154.88 156.34 153.00 155.19 462,648 +1.21(+0.79%)
Aug 21, 2019 154.51 155.62 153.41 153.98 496,777 +1.55(+1.02%)
Aug 20, 2019 153.22 154.31 152.26 152.43 425,783 -0.11(-0.07%)
Aug 19, 2019 152.14 153.48 149.74 152.54 408,038 +2.30(+1.53%)
Aug 16, 2019 152.86 153.94 147.78 150.24 537,000 -1.17(-0.77%)
Aug 15, 2019 146.12 152.18 145.79 151.41 541,883 +5.02(+3.43%)
Aug 14, 2019 151.50 151.79 146.15 146.39 660,016 -6.38(-4.18%)
Aug 13, 2019 151.34 154.14 150.90 152.77 827,571 +1.72(+1.14%)
Aug 12, 2019 152.03 155.52 149.18 151.05 751,609 -1.26(-0.83%)
Aug 09, 2019 145.60 152.81 145.60 152.31 671,900 +6.51(+4.47%)
Aug 08, 2019 143.37 149.67 143.37 145.80 1,028,432 +3.46(+2.43%)
Aug 07, 2019 141.10 146.11 139.57 142.34 764,760 -0.79(-0.55%)
Aug 06, 2019 139.86 149.45 136.01 143.13 2,519,648 +25.20(+21.37%)
Aug 05, 2019 117.93 120.36 115.56 117.93 922,144 -2.96(-2.45%)
Aug 02, 2019 122.55 123.11 117.47 120.89 460,900 -1.67(-1.36%)
Aug 01, 2019 122.62 125.90 121.56 122.56 330,959 -0.38(-0.31%)
Jul 31, 2019 125.55 126.04 122.05 122.94 380,533 -2.89(-2.30%)
Jul 30, 2019 124.66 126.71 124.51 125.83 456,456 +0.72(+0.58%)
Jul 29, 2019 123.88 125.26 122.36 125.11 318,899 +1.12(+0.90%)
Jul 26, 2019 124.12 125.45 123.18 123.99 488,000 +0.65(+0.53%)
Jul 25, 2019 124.44 125.10 123.15 123.34 266,525 -0.23(-0.19%)
Jul 24, 2019 122.06 123.89 121.80 123.57 288,121 +1.82(+1.49%)
Jul 23, 2019 121.74 122.27 119.88 121.75 182,740 +0.88(+0.73%)
Jul 22, 2019 121.72 123.54 120.87 120.87 304,547 -0.30(-0.25%)
Jul 19, 2019 122.05 124.08 121.12 121.17 407,900 -1.15(-0.94%)
Jul 18, 2019 120.57 123.77 120.21 122.32 327,772 +1.07(+0.88%)
Jul 17, 2019 120.15 121.75 119.48 121.25 562,899 +1.57(+1.31%)
Jul 16, 2019 120.70 120.88 118.92 119.68 430,308 -1.02(-0.85%)
Jul 15, 2019 120.82 121.63 119.53 120.70 397,068 +0.45(+0.37%)
Jul 12, 2019 123.72 124.38 120.00 120.25 355,500 -3.55(-2.87%)
Jul 11, 2019 121.71 124.22 120.99 123.80 406,734 +1.88(+1.54%)
Jul 10, 2019 120.46 122.33 119.98 121.92 299,100 +2.98(+2.51%)
Jul 09, 2019 117.11 119.13 116.36 118.94 383,305 +1.59(+1.35%)
Jul 08, 2019 119.63 120.18 116.64 117.35 711,699 -2.50(-2.09%)
Jul 05, 2019 118.24 120.04 118.17 119.85 218,000 +0.26(+0.22%)
Jul 03, 2019 119.31 121.59 119.26 119.59 322,800 +0.49(+0.41%)
Jul 02, 2019 118.80 119.20 117.11 119.10 316,440 +0.60(+0.51%)
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.