Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insulet Corp (NQ: PODD )

265.17 +2.24 (+0.85%)
Streaming Delayed Price Updated: 12:58 PM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 262.83 264.57 259.63 262.93 457,970 +0.94(+0.36%)
Nov 21, 2024 267.43 267.43 261.92 261.99 738,921 -4.59(-1.72%)
Nov 20, 2024 262.24 267.05 260.62 266.58 516,804 +4.59(+1.75%)
Nov 19, 2024 259.39 265.26 259.18 261.99 437,619 +1.31(+0.50%)
Nov 18, 2024 260.10 263.93 260.01 260.68 679,138 +0.56(+0.22%)
Nov 15, 2024 261.00 264.71 257.43 260.12 916,752 -1.04(-0.40%)
Nov 14, 2024 266.46 267.58 258.15 261.16 742,944 -7.90(-2.94%)
Nov 13, 2024 275.47 276.57 266.99 269.06 407,882 -6.04(-2.20%)
Nov 12, 2024 275.69 276.06 271.24 275.10 683,175 -0.60(-0.22%)
Nov 11, 2024 268.16 279.40 267.30 275.70 815,389 +7.70(+2.87%)
Nov 08, 2024 256.90 275.52 253.84 268.00 1,582,981 +23.02(+9.40%)
Nov 07, 2024 237.35 245.17 236.63 244.98 777,632 +5.68(+2.37%)
Nov 06, 2024 248.55 248.55 234.89 239.30 932,689 -2.02(-0.84%)
Nov 05, 2024 236.89 242.11 233.47 241.32 370,563 +3.88(+1.63%)
Nov 04, 2024 236.02 240.78 235.81 237.44 538,216 +1.83(+0.78%)
Nov 01, 2024 230.07 236.74 229.56 235.61 385,298 +4.08(+1.76%)
Oct 31, 2024 229.61 231.97 227.03 231.53 558,357 +0.95(+0.41%)
Oct 30, 2024 230.86 232.40 229.60 230.58 449,200 -1.79(-0.77%)
Oct 29, 2024 231.51 234.03 230.13 232.37 385,403 -1.00(-0.43%)
Oct 28, 2024 235.91 236.86 233.16 233.37 321,933 -0.26(-0.11%)
Oct 25, 2024 237.09 238.70 226.50 233.63 427,862 -4.00(-1.68%)
Oct 24, 2024 235.41 238.52 235.05 237.63 233,862 +2.79(+1.19%)
Oct 23, 2024 235.59 238.72 234.53 234.84 489,743 -1.76(-0.74%)
Oct 22, 2024 236.48 237.24 233.19 236.60 568,506 +0.12(+0.05%)
Oct 21, 2024 236.59 239.09 234.76 236.48 601,212 -0.11(-0.05%)
Oct 18, 2024 229.77 236.87 228.58 236.59 602,330 +7.46(+3.26%)
Oct 17, 2024 230.64 231.70 227.78 229.13 309,478 -1.47(-0.64%)
Oct 16, 2024 230.95 232.80 229.70 230.60 453,030 +0.53(+0.23%)
Oct 15, 2024 231.71 234.03 229.43 230.07 390,656 -2.44(-1.05%)
Oct 14, 2024 233.73 234.18 230.37 232.51 386,975 -0.59(-0.25%)
Oct 11, 2024 232.26 236.43 231.16 233.10 421,495 +1.90(+0.82%)
Oct 10, 2024 229.84 232.47 227.78 231.20 436,543 -0.64(-0.28%)
Oct 09, 2024 229.32 231.96 225.37 231.84 407,099 +2.51(+1.09%)
Oct 08, 2024 229.08 231.81 227.12 229.33 371,231 +1.54(+0.68%)
Oct 07, 2024 228.78 228.90 225.41 227.79 352,470 -2.15(-0.94%)
Oct 04, 2024 231.29 232.21 228.35 229.94 440,205 -0.05(-0.02%)
Oct 03, 2024 231.72 233.94 229.28 229.99 369,408 -2.64(-1.13%)
Oct 02, 2024 234.19 235.23 231.49 232.63 402,155 -1.93(-0.82%)
Oct 01, 2024 233.77 235.34 229.65 234.56 513,420 +1.81(+0.78%)
Sep 30, 2024 232.68 233.44 229.32 232.75 538,981 +0.72(+0.31%)
Sep 27, 2024 236.96 238.40 231.89 232.03 518,736 -3.40(-1.44%)
Sep 26, 2024 239.20 239.65 232.01 235.43 607,132 -3.37(-1.41%)
Sep 25, 2024 239.98 240.86 237.84 238.80 376,548 -0.21(-0.09%)
Sep 24, 2024 239.83 242.69 237.44 239.01 588,359 +0.04(+0.02%)
Sep 23, 2024 237.40 239.09 235.00 238.97 681,134 +2.39(+1.01%)
Sep 20, 2024 235.29 237.94 231.22 236.58 1,347,350 -1.10(-0.46%)
Sep 19, 2024 239.43 239.44 232.02 237.68 624,612 +1.57(+0.66%)
Sep 18, 2024 235.54 237.18 231.75 236.11 522,542 +0.57(+0.24%)
Sep 17, 2024 235.00 243.98 233.89 235.54 819,116 +1.65(+0.71%)
Sep 16, 2024 234.06 236.62 232.25 233.89 550,862 +0.02(+0.01%)
Sep 13, 2024 230.45 234.71 229.38 233.87 694,313 +3.42(+1.48%)
Sep 12, 2024 227.75 232.56 225.28 230.45 1,100,444 +2.72(+1.19%)
Sep 11, 2024 224.98 229.77 220.10 227.73 792,388 +1.23(+0.54%)
Sep 10, 2024 217.82 227.25 217.82 226.50 906,082 +7.37(+3.36%)
Sep 09, 2024 218.12 222.00 216.00 219.13 836,052 +4.38(+2.04%)
Sep 06, 2024 216.10 217.72 211.27 214.75 559,605 -1.36(-0.63%)
Sep 05, 2024 213.55 221.61 211.88 216.11 940,839 +3.60(+1.69%)
Sep 04, 2024 206.63 219.52 204.02 212.51 1,282,367 +5.82(+2.82%)
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.