Australia markets open in 3 minutes

Insulet Corporation (PODD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
167.27+2.85 (+1.73%)
At close: 04:00PM EDT
167.27 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024164.61168.82164.61167.27167.27549,714
22 Apr 2024165.73166.75164.06164.42164.42677,700
19 Apr 2024165.29167.10162.11166.25166.25844,700
18 Apr 2024166.44169.24163.85164.73164.73589,100
17 Apr 2024172.71173.74165.10166.26166.26688,800
16 Apr 2024172.87174.82168.05172.71172.71656,000
15 Apr 2024176.42178.42173.81173.94173.94818,300
12 Apr 2024177.63178.49174.12175.22175.22680,500
11 Apr 2024179.10180.01174.30179.65179.65696,800
10 Apr 2024174.08177.64172.26177.41177.41695,200
09 Apr 2024171.20179.48170.28178.01178.01939,700
08 Apr 2024166.30170.18165.05170.04170.041,094,000
05 Apr 2024163.05165.97161.68165.00165.00573,100
04 Apr 2024165.73167.27162.86163.25163.25451,200
03 Apr 2024163.25166.00163.25164.86164.86432,400
02 Apr 2024166.51166.98163.05164.05164.05735,500
01 Apr 2024171.27171.78165.82168.10168.10757,200
28 Mar 2024170.00172.21169.22171.40171.40786,600
27 Mar 2024167.10169.25162.47169.18169.18996,100
26 Mar 2024167.07167.07163.11165.52165.52595,800
25 Mar 2024165.62165.90163.13164.75164.75828,400
22 Mar 2024166.75166.75162.05164.31164.31623,100
21 Mar 2024169.06170.38166.28166.64166.64432,900
20 Mar 2024170.81171.86162.55167.20167.20991,400
19 Mar 2024171.07171.85164.02170.61170.611,207,000
18 Mar 2024165.11173.76164.08171.68171.68840,300
15 Mar 2024166.23168.76165.47165.86165.86828,000
14 Mar 2024175.54176.22163.60167.70167.701,056,100
13 Mar 2024182.00183.50175.33175.54175.54549,100
12 Mar 2024182.02184.85180.96181.83181.83713,600
11 Mar 2024178.48182.51177.63181.14181.14719,600
08 Mar 2024175.50180.63175.50179.59179.59758,600
07 Mar 2024167.28179.92167.23175.49175.491,256,200
06 Mar 2024166.09169.69164.36165.70165.70761,700
05 Mar 2024171.00171.04160.84163.93163.93942,200
04 Mar 2024169.35169.88164.43167.82167.82924,300
01 Mar 2024163.65170.61162.01169.25169.251,499,500
29 Feb 2024163.14164.73161.51164.00164.001,263,700
28 Feb 2024166.83167.04162.04163.60163.601,261,600
27 Feb 2024169.26169.49163.35166.62166.622,206,100
26 Feb 2024184.40185.07167.48168.83168.832,387,900
23 Feb 2024184.93194.00180.00184.21184.211,928,000
22 Feb 2024193.01198.55192.07197.14197.141,232,400
21 Feb 2024190.00192.92189.56192.49192.49930,400
20 Feb 2024189.86192.89189.19192.21192.21782,000
16 Feb 2024189.11193.99188.14191.01191.01476,000
15 Feb 2024191.01192.07186.86190.53190.53629,400
14 Feb 2024191.51191.56186.06188.79188.79960,300
13 Feb 2024188.21192.86187.24190.00190.00625,000
12 Feb 2024192.01193.25190.10192.11192.11839,300
09 Feb 2024196.91197.46191.92192.55192.55859,400
08 Feb 2024198.06198.53194.89196.64196.64424,500
07 Feb 2024198.30202.72197.72198.75198.75571,300
06 Feb 2024194.98200.33194.20199.63199.63787,000
05 Feb 2024191.82195.00190.44193.54193.54652,900
02 Feb 2024190.73196.43190.17194.02194.02523,200
01 Feb 2024193.00195.76189.15195.40195.40513,000
31 Jan 2024192.46195.01190.28190.87190.871,760,700
30 Jan 2024198.13199.46192.01192.12192.12756,700
29 Jan 2024194.94200.43194.00199.36199.36798,900
26 Jan 2024198.98199.57192.44195.46195.46826,200
25 Jan 2024204.99204.99196.39198.67198.67721,800
24 Jan 2024204.44206.64201.12201.19201.19510,700
23 Jan 2024206.05206.99202.27204.29204.29523,100
22 Jan 2024206.86214.83205.95206.03206.03738,000
19 Jan 2024204.70205.63202.53204.46204.46553,000
18 Jan 2024202.81204.58200.82203.91203.91651,400
17 Jan 2024197.03200.99196.79200.90200.90571,300
16 Jan 2024198.58201.29195.24199.60199.60809,000
12 Jan 2024208.31211.70200.28200.50200.501,168,700
11 Jan 2024204.56207.78200.94207.55207.55838,800
10 Jan 2024204.57206.72203.10205.07205.071,031,700
09 Jan 2024199.81209.20199.81204.68204.681,374,100
08 Jan 2024198.39203.07196.37202.43202.431,016,900
05 Jan 2024197.31201.41196.50197.87197.87846,500
04 Jan 2024194.29201.46194.29199.81199.81963,400
03 Jan 2024206.98207.27191.92194.66194.661,264,700
02 Jan 2024214.14217.46208.29209.11209.11919,300
29 Dec 2023218.77219.80215.89216.98216.98524,200
28 Dec 2023221.42222.85218.84219.43219.43511,400
27 Dec 2023221.19223.56219.84221.42221.42740,200
26 Dec 2023217.53221.39216.00220.71220.71543,800
22 Dec 2023218.66219.25213.78216.18216.18550,700
21 Dec 2023213.59219.31213.08218.97218.97661,400
20 Dec 2023214.60215.80207.85207.97207.97770,400
19 Dec 2023211.50216.12210.43214.61214.61991,300
18 Dec 2023205.90210.42203.54209.63209.63734,200
15 Dec 2023206.51208.27204.14206.97206.971,400,700
14 Dec 2023208.43213.86206.36206.81206.811,580,500
13 Dec 2023196.74205.05195.00204.83204.83828,800
12 Dec 2023195.03198.59193.25197.29197.29924,300
11 Dec 2023193.78195.43189.27195.18195.18831,700
08 Dec 2023194.54198.15192.88194.66194.66887,000
07 Dec 2023190.50194.75188.88194.54194.54860,100
06 Dec 2023191.21194.97189.21189.30189.30704,800
05 Dec 2023192.77193.66188.42191.14191.14720,600
04 Dec 2023196.14197.60192.49193.99193.99876,300
01 Dec 2023188.62192.50185.87192.19192.19928,300
30 Nov 2023188.80190.29185.73189.09189.091,293,600
29 Nov 2023187.16194.87187.16188.92188.92878,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...