Skip to main content

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 (%)
Nov 30, 2020 254.60 258.65 247.24 257.71 558,428 +6.23(+2.48%)
Nov 27, 2020 250.59 252.79 246.91 251.48 172,800 +2.62(+1.05%)
Nov 25, 2020 252.13 256.76 247.61 248.86 392,400 -4.75(-1.87%)
Nov 24, 2020 267.82 268.20 251.84 253.61 528,081 -12.28(-4.62%)
Nov 23, 2020 267.34 268.80 261.28 265.89 353,220 +0.65(+0.25%)
Nov 20, 2020 263.80 269.42 259.56 265.24 381,800 +1.00(+0.38%)
Nov 19, 2020 259.27 265.13 255.92 264.24 235,147 +4.97(+1.92%)
Nov 18, 2020 258.90 262.89 254.43 259.27 272,025 -0.34(-0.13%)
Nov 17, 2020 252.16 261.88 245.28 259.61 312,074 +6.57(+2.60%)
Nov 16, 2020 256.88 258.00 251.21 253.04 523,346 -2.96(-1.16%)
Nov 13, 2020 260.98 265.47 252.77 256.00 373,600 -4.65(-1.78%)
Nov 12, 2020 258.20 268.33 257.26 260.65 444,232 +3.91(+1.52%)
Nov 11, 2020 259.27 262.58 253.48 256.74 526,431 -3.26(-1.25%)
Nov 10, 2020 249.03 262.05 244.42 260.00 476,377 +4.67(+1.83%)
Nov 09, 2020 259.60 264.44 249.94 255.33 493,930 -1.68(-0.65%)
Nov 06, 2020 252.81 259.30 248.94 257.01 463,400 +1.33(+0.52%)
Nov 05, 2020 240.92 259.39 240.00 255.68 842,538 +24.25(+10.48%)
Nov 04, 2020 230.00 239.44 229.95 231.43 608,311 +8.33(+3.73%)
Nov 03, 2020 217.86 227.12 217.50 223.10 578,971 +7.13(+3.30%)
Nov 02, 2020 224.79 225.85 214.93 215.97 747,647 -6.28(-2.83%)
Oct 30, 2020 228.53 230.12 221.33 222.25 441,000 -6.47(-2.83%)
Oct 29, 2020 230.00 233.00 227.39 228.72 383,140 +0.31(+0.14%)
Oct 28, 2020 243.32 243.76 227.63 228.41 624,030 -17.63(-7.17%)
Oct 27, 2020 251.62 253.20 244.51 246.04 285,836 -7.49(-2.95%)
Oct 26, 2020 246.58 254.41 246.09 253.53 303,552 +4.14(+1.66%)
Oct 23, 2020 246.42 251.02 246.42 249.39 164,500 +4.14(+1.69%)
Oct 22, 2020 242.95 248.00 239.33 245.25 234,513 +4.11(+1.70%)
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 221.00 225.78 219.41 225.59 433,807 +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 223.98 226.72 219.72 224.28 263,227 +1.07(+0.48%)
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.