Insulet Corp (NQ: PODD )

167.25 -0.02 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 171.27 171.78 165.82 168.10 757,222 -3.30(-1.93%)
Mar 28, 2024 170.00 171.53 171.48 171.40 786,601 +2.22(+1.31%)
Mar 27, 2024 167.10 169.25 162.47 169.18 996,108 +3.66(+2.21%)
Mar 26, 2024 167.07 167.07 163.11 165.52 595,774 +0.77(+0.47%)
Mar 25, 2024 165.62 165.90 163.13 164.75 828,438 +0.44(+0.27%)
Mar 22, 2024 166.75 166.75 162.05 164.31 623,099 -2.33(-1.40%)
Mar 21, 2024 169.06 170.38 166.28 166.64 432,910 -0.56(-0.33%)
Mar 20, 2024 170.81 171.86 162.55 167.20 991,443 -3.41(-2.00%)
Mar 19, 2024 171.07 171.85 164.02 170.61 1,206,988 -1.07(-0.62%)
Mar 18, 2024 165.11 173.76 164.08 171.68 840,266 +5.82(+3.51%)
Mar 15, 2024 166.23 168.76 165.47 165.86 827,957 -1.84(-1.10%)
Mar 14, 2024 175.54 176.22 163.60 167.70 1,056,051 -7.84(-4.47%)
Mar 13, 2024 182.00 183.50 175.33 175.54 549,146 -6.29(-3.46%)
Mar 12, 2024 182.02 184.85 180.96 181.83 713,573 +0.69(+0.38%)
Mar 11, 2024 178.48 182.51 177.63 181.14 719,609 +1.55(+0.86%)
Mar 08, 2024 175.50 180.63 175.50 179.59 758,622 +4.10(+2.34%)
Mar 07, 2024 167.28 179.92 167.23 175.49 1,256,220 +9.79(+5.91%)
Mar 06, 2024 166.09 169.69 164.36 165.70 761,683 +1.77(+1.08%)
Mar 05, 2024 171.00 171.04 160.84 163.93 942,209 -3.89(-2.32%)
Mar 04, 2024 169.35 169.88 164.43 167.82 924,270 -1.43(-0.84%)
Mar 01, 2024 163.65 170.61 162.01 169.25 1,499,573 +5.25(+3.20%)
Feb 29, 2024 163.14 164.73 161.51 164.00 1,284,679 +0.40(+0.24%)
Feb 28, 2024 166.83 167.03 162.04 163.60 1,261,719 -3.02(-1.81%)
Feb 27, 2024 169.26 169.49 163.34 166.62 2,206,117 -2.21(-1.31%)
Feb 26, 2024 184.40 185.07 167.48 168.83 2,387,174 -15.38(-8.35%)
Feb 23, 2024 184.93 194.00 180.00 184.21 1,933,342 -12.93(-6.56%)
Feb 22, 2024 193.01 198.54 192.07 197.14 1,230,587 +4.65(+2.42%)
Feb 21, 2024 190.00 192.92 189.56 192.49 930,384 +0.28(+0.15%)
Feb 20, 2024 189.86 192.89 189.86 192.21 781,988 +1.20(+0.63%)
Feb 16, 2024 189.11 193.99 188.14 191.01 475,992 +0.48(+0.25%)
Feb 15, 2024 191.01 192.07 186.85 190.53 629,374 +1.74(+0.92%)
Feb 14, 2024 191.51 191.56 186.06 188.79 960,315 -1.21(-0.64%)
Feb 13, 2024 188.21 192.86 187.24 190.00 625,031 -2.11(-1.10%)
Feb 12, 2024 192.01 193.25 190.10 192.11 839,305 -0.44(-0.23%)
Feb 09, 2024 196.91 197.46 191.92 192.55 859,433 -4.09(-2.08%)
Feb 08, 2024 198.06 198.53 194.89 196.64 424,463 -2.11(-1.06%)
Feb 07, 2024 198.30 202.72 197.72 198.75 571,288 -0.88(-0.44%)
Feb 06, 2024 194.98 200.32 194.19 199.63 787,025 +6.09(+3.15%)
Feb 05, 2024 191.82 195.00 190.44 193.54 652,898 -0.48(-0.25%)
Feb 02, 2024 190.73 196.43 190.17 194.02 523,235 -1.38(-0.71%)
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.