Skip to main content

Insulet Corp (NQ: PODD )

204.10 +4.79 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 200.00 204.40 199.31 204.10 1,054,108 +4.79(+2.40%)
Jun 20, 2024 195.90 199.56 194.17 199.31 595,763 +2.91(+1.48%)
Jun 18, 2024 197.59 199.02 193.74 196.40 408,014 -2.00(-1.01%)
Jun 17, 2024 198.63 200.85 198.10 198.40 690,171 -2.05(-1.02%)
Jun 14, 2024 201.03 202.04 197.98 200.45 483,061 -1.39(-0.69%)
Jun 13, 2024 200.70 204.74 196.30 201.84 926,627 +1.17(+0.58%)
Jun 12, 2024 195.00 203.69 194.13 200.67 1,066,430 +8.51(+4.43%)
Jun 11, 2024 192.20 194.21 190.77 192.16 598,695 +0.12(+0.06%)
Jun 10, 2024 189.32 192.35 186.94 192.04 541,328 +0.62(+0.32%)
Jun 07, 2024 190.00 194.38 189.52 191.42 533,136 -1.00(-0.52%)
Jun 06, 2024 186.62 194.54 186.62 192.42 989,110 +4.74(+2.53%)
Jun 05, 2024 181.81 189.41 181.69 187.68 782,889 +5.87(+3.23%)
Jun 04, 2024 181.38 184.40 179.84 181.81 563,669 +0.40(+0.22%)
Jun 03, 2024 177.40 185.30 172.07 181.41 676,567 +4.22(+2.38%)
May 31, 2024 176.85 180.65 175.33 177.19 1,487,214 +1.24(+0.70%)
May 30, 2024 173.74 179.98 172.97 175.95 945,611 +3.70(+2.15%)
May 29, 2024 175.61 177.57 171.61 172.25 618,372 -5.57(-3.13%)
May 28, 2024 180.33 181.68 177.48 177.82 421,462 -2.25(-1.25%)
May 24, 2024 171.41 180.22 170.79 180.07 680,304 +9.28(+5.43%)
May 23, 2024 180.56 180.72 170.67 170.79 787,345 -10.29(-5.68%)
May 22, 2024 182.58 184.10 180.01 181.08 675,297 -1.71(-0.94%)
May 21, 2024 183.98 184.50 180.25 182.79 739,587 -1.35(-0.73%)
May 20, 2024 187.27 188.97 182.42 184.14 585,580 -3.13(-1.67%)
May 17, 2024 185.38 187.66 182.80 187.27 723,372 +1.89(+1.02%)
May 16, 2024 180.56 185.96 180.04 185.38 1,079,789 +4.82(+2.67%)
May 15, 2024 174.25 181.30 172.79 180.56 987,663 +8.29(+4.81%)
May 14, 2024 161.81 174.31 160.19 172.27 2,319,853 +11.25(+6.99%)
May 13, 2024 166.00 170.49 160.23 161.02 1,749,792 -4.88(-2.94%)
May 10, 2024 181.87 193.30 162.72 165.90 3,176,415 -11.63(-6.55%)
May 09, 2024 177.00 179.04 175.78 177.53 1,832,883 +1.96(+1.12%)
May 08, 2024 179.00 182.99 175.17 175.57 1,071,807 -8.71(-4.73%)
May 07, 2024 181.10 185.02 178.00 184.28 1,061,874 +7.88(+4.47%)
May 06, 2024 175.51 177.86 174.37 176.40 550,235 +1.97(+1.13%)
May 03, 2024 176.84 180.25 174.11 174.43 614,615 +1.01(+0.58%)
May 02, 2024 173.02 173.60 168.28 173.42 630,543 +3.15(+1.85%)
May 01, 2024 171.59 174.85 169.28 170.27 582,309 -1.67(-0.97%)
Apr 30, 2024 168.65 174.02 168.24 171.94 758,586 +1.68(+0.99%)
Apr 29, 2024 167.60 170.27 165.84 170.26 602,109 +4.07(+2.45%)
Apr 26, 2024 163.32 168.43 162.99 166.19 636,152 +2.02(+1.23%)
Apr 25, 2024 166.64 167.25 160.38 164.17 864,266 -3.08(-1.84%)
Apr 24, 2024 168.18 169.34 165.85 167.25 664,165 -0.02(-0.01%)
Apr 23, 2024 164.61 168.82 164.61 167.27 549,714 +2.85(+1.73%)
Apr 22, 2024 165.73 166.75 164.06 164.42 677,655 -1.83(-1.10%)
Apr 19, 2024 165.29 167.10 162.11 166.25 844,656 +1.52(+0.92%)
Apr 18, 2024 166.44 169.24 163.85 164.73 589,071 -1.53(-0.92%)
Apr 17, 2024 172.71 173.74 165.10 166.26 688,849 -6.45(-3.73%)
Apr 16, 2024 172.87 174.82 168.05 172.71 656,034 -1.23(-0.71%)
Apr 15, 2024 176.42 178.42 173.81 173.94 818,331 -1.28(-0.73%)
Apr 12, 2024 177.63 178.49 174.12 175.22 680,529 -4.43(-2.47%)
Apr 11, 2024 179.10 180.01 174.29 179.65 696,779 +2.24(+1.26%)
Apr 10, 2024 174.08 177.64 172.26 177.41 695,263 -0.60(-0.34%)
Apr 09, 2024 171.20 179.48 170.28 178.01 939,721 +7.97(+4.69%)
Apr 08, 2024 166.30 170.18 165.04 170.04 1,093,981 +5.04(+3.05%)
Apr 05, 2024 163.05 165.97 161.68 165.00 573,063 +1.75(+1.07%)
Apr 04, 2024 165.73 167.27 162.86 163.25 451,166 -1.61(-0.98%)
Apr 03, 2024 163.25 166.00 163.25 164.86 432,359 +0.81(+0.49%)
Apr 02, 2024 166.51 166.98 163.05 164.05 735,505 -4.05(-2.41%)
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.