Canada markets close in 6 hours 29 minutes

Insulet Corporation (PODD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
173.02+2.75 (+1.62%)
As of 09:30AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024173.02173.02173.02173.02173.022,497
May 01, 2024171.59174.85169.28170.27170.27582,300
Apr 30, 2024168.65174.02168.24171.94171.94758,600
Apr 29, 2024167.60170.27165.84170.26170.26602,100
Apr 26, 2024163.32168.43162.99166.19166.19636,200
Apr 25, 2024166.64167.25160.38164.17164.17864,300
Apr 24, 2024168.18169.34165.85167.25167.25664,200
Apr 23, 2024164.61168.82164.61167.27167.27549,700
Apr 22, 2024165.73166.75164.06164.42164.42677,700
Apr 19, 2024165.29167.10162.11166.25166.25844,700
Apr 18, 2024166.44169.24163.85164.73164.73589,100
Apr 17, 2024172.71173.74165.10166.26166.26688,800
Apr 16, 2024172.87174.82168.05172.71172.71656,000
Apr 15, 2024176.42178.42173.81173.94173.94818,300
Apr 12, 2024177.63178.49174.12175.22175.22680,500
Apr 11, 2024179.10180.01174.30179.65179.65696,800
Apr 10, 2024174.08177.64172.26177.41177.41695,200
Apr 09, 2024171.20179.48170.28178.01178.01939,700
Apr 08, 2024166.30170.18165.05170.04170.041,094,000
Apr 05, 2024163.05165.97161.68165.00165.00573,100
Apr 04, 2024165.73167.27162.86163.25163.25451,200
Apr 03, 2024163.25166.00163.25164.86164.86432,400
Apr 02, 2024166.51166.98163.05164.05164.05735,500
Apr 01, 2024171.27171.78165.82168.10168.10757,200
Mar 28, 2024170.00172.21169.22171.40171.40786,600
Mar 27, 2024167.10169.25162.47169.18169.18996,100
Mar 26, 2024167.07167.07163.11165.52165.52595,800
Mar 25, 2024165.62165.90163.13164.75164.75828,400
Mar 22, 2024166.75166.75162.05164.31164.31623,100
Mar 21, 2024169.06170.38166.28166.64166.64432,900
Mar 20, 2024170.81171.86162.55167.20167.20991,400
Mar 19, 2024171.07171.85164.02170.61170.611,207,000
Mar 18, 2024165.11173.76164.08171.68171.68840,300
Mar 15, 2024166.23168.76165.47165.86165.86828,000
Mar 14, 2024175.54176.22163.60167.70167.701,056,100
Mar 13, 2024182.00183.50175.33175.54175.54549,100
Mar 12, 2024182.02184.85180.96181.83181.83713,600
Mar 11, 2024178.48182.51177.63181.14181.14719,600
Mar 08, 2024175.50180.63175.50179.59179.59758,600
Mar 07, 2024167.28179.92167.23175.49175.491,256,200
Mar 06, 2024166.09169.69164.36165.70165.70761,700
Mar 05, 2024171.00171.04160.84163.93163.93942,200
Mar 04, 2024169.35169.88164.43167.82167.82924,300
Mar 01, 2024163.65170.61162.01169.25169.251,499,500
Feb 29, 2024163.14164.73161.51164.00164.001,263,700
Feb 28, 2024166.83167.04162.04163.60163.601,261,600
Feb 27, 2024169.26169.49163.35166.62166.622,206,100
Feb 26, 2024184.40185.07167.48168.83168.832,387,900
Feb 23, 2024184.93194.00180.00184.21184.211,928,000
Feb 22, 2024193.01198.55192.07197.14197.141,232,400
Feb 21, 2024190.00192.92189.56192.49192.49930,400
Feb 20, 2024189.86192.89189.19192.21192.21782,000
Feb 16, 2024189.11193.99188.14191.01191.01476,000
Feb 15, 2024191.01192.07186.86190.53190.53629,400
Feb 14, 2024191.51191.56186.06188.79188.79960,300
Feb 13, 2024188.21192.86187.24190.00190.00625,000
Feb 12, 2024192.01193.25190.10192.11192.11839,300
Feb 09, 2024196.91197.46191.92192.55192.55859,400
Feb 08, 2024198.06198.53194.89196.64196.64424,500
Feb 07, 2024198.30202.72197.72198.75198.75571,300
Feb 06, 2024194.98200.33194.20199.63199.63787,000
Feb 05, 2024191.82195.00190.44193.54193.54652,900
Feb 02, 2024190.73196.43190.17194.02194.02523,200
Feb 01, 2024193.00195.76189.15195.40195.40513,000
Jan 31, 2024192.46195.01190.28190.87190.871,760,700
Jan 30, 2024198.13199.46192.01192.12192.12756,700
Jan 29, 2024194.94200.43194.00199.36199.36798,900
Jan 26, 2024198.98199.57192.44195.46195.46826,200
Jan 25, 2024204.99204.99196.39198.67198.67721,800
Jan 24, 2024204.44206.64201.12201.19201.19510,700
Jan 23, 2024206.05206.99202.27204.29204.29523,100
Jan 22, 2024206.86214.83205.95206.03206.03738,000
Jan 19, 2024204.70205.63202.53204.46204.46553,000
Jan 18, 2024202.81204.58200.82203.91203.91651,400
Jan 17, 2024197.03200.99196.79200.90200.90571,300
Jan 16, 2024198.58201.29195.24199.60199.60809,000
Jan 12, 2024208.31211.70200.28200.50200.501,168,700
Jan 11, 2024204.56207.78200.94207.55207.55838,800
Jan 10, 2024204.57206.72203.10205.07205.071,031,700
Jan 09, 2024199.81209.20199.81204.68204.681,374,100
Jan 08, 2024198.39203.07196.37202.43202.431,016,900
Jan 05, 2024197.31201.41196.50197.87197.87846,500
Jan 04, 2024194.29201.46194.29199.81199.81963,400
Jan 03, 2024206.98207.27191.92194.66194.661,264,700
Jan 02, 2024214.14217.46208.29209.11209.11919,300
Dec 29, 2023218.77219.80215.89216.98216.98524,200
Dec 28, 2023221.42222.85218.84219.43219.43511,400
Dec 27, 2023221.19223.56219.84221.42221.42740,200
Dec 26, 2023217.53221.39216.00220.71220.71543,800
Dec 22, 2023218.66219.25213.78216.18216.18550,700
Dec 21, 2023213.59219.31213.08218.97218.97661,400
Dec 20, 2023214.60215.80207.85207.97207.97770,400
Dec 19, 2023211.50216.12210.43214.61214.61991,300
Dec 18, 2023205.90210.42203.54209.63209.63734,200
Dec 15, 2023206.51208.27204.14206.97206.971,400,700
Dec 14, 2023208.43213.86206.36206.81206.811,580,500
Dec 13, 2023196.74205.05195.00204.83204.83828,800
Dec 12, 2023195.03198.59193.25197.29197.29924,300
Dec 11, 2023193.78195.43189.27195.18195.18831,700
Dec 08, 2023194.54198.15192.88194.66194.66887,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...