Mail

PODD - Insulet Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	281.59	284.05	280.49	283.09	283.09	396,600
08 Jun 2023	277.61	282.00	275.67	281.34	281.34	446,000
07 Jun 2023	285.44	285.86	274.88	278.80	278.80	493,900
06 Jun 2023	282.94	285.80	281.14	285.56	285.56	543,700
05 Jun 2023	283.22	287.80	280.55	284.07	284.07	732,800
02 Jun 2023	274.45	281.19	272.55	281.03	281.03	687,000
01 Jun 2023	274.48	274.56	270.00	272.48	272.48	574,500
31 May 2023	272.87	275.31	270.03	274.25	274.25	907,100
30 May 2023	272.63	276.25	271.47	272.58	272.58	503,500
26 May 2023	277.83	281.03	272.50	272.63	272.63	773,400
25 May 2023	292.74	292.74	268.76	277.05	277.05	1,925,500
24 May 2023	293.83	295.98	291.42	293.75	293.75	383,600
23 May 2023	303.46	305.60	294.49	296.43	296.43	461,300
22 May 2023	302.28	309.72	299.50	306.55	306.55	611,300
19 May 2023	302.97	305.54	299.00	301.03	301.03	487,100
18 May 2023	311.75	313.02	301.08	302.87	302.87	984,500
17 May 2023	319.87	320.27	312.99	313.16	313.16	341,600
16 May 2023	318.07	321.23	315.02	319.87	319.87	451,600
15 May 2023	330.23	331.65	319.50	320.79	320.79	503,600
12 May 2023	321.73	330.92	321.73	330.23	330.23	469,200
11 May 2023	322.73	326.40	319.13	321.27	321.27	616,700
10 May 2023	322.19	326.21	320.33	322.85	322.85	625,300
09 May 2023	318.14	322.19	315.70	319.72	319.72	578,600
08 May 2023	326.98	327.30	316.27	318.98	318.98	770,100
05 May 2023	325.96	335.91	324.38	328.76	328.76	976,000
04 May 2023	320.99	324.09	315.65	322.23	322.23	720,800
03 May 2023	314.70	323.91	314.70	320.99	320.99	500,900
02 May 2023	316.92	318.46	311.92	314.84	314.84	457,800
01 May 2023	317.19	322.50	317.10	318.87	318.87	405,900
28 Apr 2023	314.31	319.33	313.30	318.04	318.04	332,400
27 Apr 2023	316.90	318.46	311.58	316.23	316.23	530,400
26 Apr 2023	320.27	321.16	316.28	316.67	316.67	432,600
25 Apr 2023	316.19	325.22	316.19	321.33	321.33	426,300
24 Apr 2023	319.07	321.27	316.27	318.77	318.77	498,200
21 Apr 2023	321.53	324.60	313.58	319.30	319.30	561,300
20 Apr 2023	326.00	328.87	320.38	321.14	321.14	387,600
19 Apr 2023	320.82	326.85	320.30	326.14	326.14	351,500
18 Apr 2023	323.92	323.92	318.85	321.30	321.30	336,800
17 Apr 2023	319.43	325.30	319.43	321.27	321.27	546,200
14 Apr 2023	317.04	320.51	316.02	318.82	318.82	527,100
13 Apr 2023	317.27	318.76	316.17	317.13	317.13	408,000
12 Apr 2023	317.24	319.47	314.63	316.29	316.29	533,600
11 Apr 2023	317.20	321.99	313.69	314.00	314.00	657,700
10 Apr 2023	316.69	316.69	313.20	314.92	314.92	442,300
06 Apr 2023	316.74	317.84	313.75	317.72	317.72	391,000
05 Apr 2023	319.18	319.94	315.53	315.89	315.89	456,300
04 Apr 2023	319.99	321.87	317.08	319.91	319.91	553,900
03 Apr 2023	318.43	320.95	312.77	318.84	318.84	526,400
31 Mar 2023	318.78	324.18	318.31	318.96	318.96	895,400
30 Mar 2023	315.48	318.46	312.88	316.88	316.88	398,500
29 Mar 2023	313.27	314.25	308.96	312.90	312.90	373,400
28 Mar 2023	315.24	316.66	309.71	311.29	311.29	280,600
27 Mar 2023	312.92	314.94	308.52	314.93	314.93	777,400
24 Mar 2023	311.61	315.58	308.27	310.17	310.17	444,200
23 Mar 2023	318.23	320.62	307.60	311.49	311.49	724,400
22 Mar 2023	325.01	326.34	315.03	315.16	315.16	839,000
21 Mar 2023	318.37	326.74	317.10	326.03	326.03	814,400
20 Mar 2023	308.33	318.71	308.06	318.30	318.30	922,000
17 Mar 2023	312.03	313.83	305.14	309.09	309.09	1,321,900
16 Mar 2023	306.00	314.26	304.75	312.36	312.36	899,700
15 Mar 2023	309.60	312.76	302.05	307.89	307.89	1,605,600
14 Mar 2023	307.00	313.41	306.68	312.77	312.77	16,412,200
13 Mar 2023	299.35	308.40	292.30	303.44	303.44	4,429,000
10 Mar 2023	285.07	286.59	269.06	280.36	280.36	760,600
09 Mar 2023	286.69	294.12	282.05	283.12	283.12	373,500
08 Mar 2023	289.91	289.91	283.36	286.17	286.17	256,200
07 Mar 2023	290.93	295.68	285.38	286.52	286.52	373,500
06 Mar 2023	284.66	290.67	281.07	290.57	290.57	530,900
03 Mar 2023	285.52	289.07	281.77	287.17	287.17	574,400
02 Mar 2023	281.31	288.37	281.31	282.95	282.95	472,000
01 Mar 2023	276.05	282.91	272.46	282.48	282.48	450,100
28 Feb 2023	281.53	286.68	275.81	276.36	276.36	831,200
27 Feb 2023	295.64	296.46	279.15	281.94	281.94	760,100
24 Feb 2023	310.00	311.93	286.42	294.35	294.35	1,178,900
23 Feb 2023	290.00	299.82	286.44	297.58	297.58	717,900
22 Feb 2023	293.88	294.95	273.19	287.77	287.77	739,400
21 Feb 2023	292.23	293.61	289.62	292.18	292.18	363,600
17 Feb 2023	298.00	301.48	295.26	296.00	296.00	307,800
16 Feb 2023	294.84	303.99	292.18	298.91	298.91	608,400
15 Feb 2023	291.95	298.57	291.95	297.74	297.74	264,500
14 Feb 2023	296.61	297.05	286.23	293.20	293.20	440,300
13 Feb 2023	296.16	306.97	296.16	298.61	298.61	394,000
10 Feb 2023	285.39	294.90	285.39	294.83	294.83	326,300
09 Feb 2023	289.38	291.00	286.00	286.54	286.54	374,800
08 Feb 2023	288.21	293.60	287.43	288.07	288.07	252,800
07 Feb 2023	290.97	290.97	283.01	289.36	289.36	165,800
06 Feb 2023	293.48	295.16	288.27	292.17	292.17	375,700
03 Feb 2023	291.43	295.32	287.54	295.19	295.19	338,100
02 Feb 2023	290.94	294.08	286.28	292.95	292.95	412,800
01 Feb 2023	287.02	292.50	281.74	290.53	290.53	339,500
31 Jan 2023	285.82	292.49	285.38	287.32	287.32	239,900
30 Jan 2023	285.50	289.99	283.00	286.20	286.20	407,900
27 Jan 2023	285.60	288.80	281.38	285.50	285.50	334,800
26 Jan 2023	291.35	292.00	284.05	286.13	286.13	329,100
25 Jan 2023	288.58	290.38	281.84	289.70	289.70	301,900
24 Jan 2023	294.98	295.98	290.47	291.68	291.68	251,700
23 Jan 2023	294.51	299.04	293.44	294.82	294.82	228,200
20 Jan 2023	291.79	295.66	288.69	294.31	294.31	223,200
19 Jan 2023	287.00	294.83	284.43	292.38	292.38	489,300
18 Jan 2023	301.45	301.76	289.02	289.16	289.16	534,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...