Insulet Corp (NQ: PODD )

241.14 USD UNCHANGED
Streaming Delayed Price Updated: 4:33 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 245.60 247.12 237.60 241.14 246,447 -4.69(-1.91%)
Oct 20, 2020 248.89 253.00 245.26 245.83 191,607 -2.69(-1.08%)
Oct 19, 2020 249.38 253.72 247.43 248.52 235,857 +0.19(+0.08%)
Oct 16, 2020 250.65 254.75 247.78 248.33 253,000 -2.31(-0.92%)
Oct 15, 2020 245.50 252.04 243.77 250.64 171,537 +2.72(+1.10%)
Oct 14, 2020 250.51 255.39 245.96 247.92 252,306 -0.83(-0.33%)
Oct 13, 2020 246.09 251.36 244.52 248.75 262,690 +2.77(+1.13%)
Oct 12, 2020 252.72 252.72 245.00 245.98 191,696 -2.61(-1.05%)
Oct 09, 2020 249.53 252.74 244.43 248.59 278,900 +0.88(+0.36%)
Oct 08, 2020 245.00 247.89 244.25 247.71 262,841 +3.36(+1.38%)
Oct 07, 2020 234.15 244.79 234.15 244.35 409,294 +13.61(+5.90%)
Oct 06, 2020 237.61 238.09 228.64 230.74 408,476 -4.61(-1.96%)
Oct 05, 2020 233.90 236.71 230.85 235.35 298,038 +3.59(+1.55%)
Oct 02, 2020 233.47 238.06 228.38 231.76 207,100 -5.80(-2.44%)
Oct 01, 2020 239.98 240.14 234.98 237.56 248,609 +0.97(+0.41%)
Sep 30, 2020 232.23 242.12 231.49 236.59 475,363 +4.62(+1.99%)
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%)
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.