Insulet Corporation (PODD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Aug 2022 | 270.98 | 272.74 | 269.47 | 272.36 | 272.36 | 6,463 |
| 12 Aug 2022 | 263.83 | 273.17 | 262.47 | 270.70 | 270.70 | 276,200 |
| 11 Aug 2022 | 263.99 | 272.44 | 263.06 | 264.08 | 264.08 | 385,300 |
| 10 Aug 2022 | 264.57 | 267.26 | 261.53 | 262.49 | 262.49 | 269,000 |
| 09 Aug 2022 | 260.49 | 262.60 | 257.02 | 258.68 | 258.68 | 347,400 |
| 08 Aug 2022 | 267.05 | 272.51 | 260.42 | 263.06 | 263.06 | 357,500 |
| 05 Aug 2022 | 257.71 | 276.38 | 247.55 | 267.05 | 267.05 | 833,900 |
| 04 Aug 2022 | 259.84 | 261.00 | 253.35 | 256.01 | 256.01 | 684,500 |
| 03 Aug 2022 | 259.61 | 261.46 | 254.81 | 260.85 | 260.85 | 310,000 |
| 02 Aug 2022 | 245.68 | 258.57 | 245.68 | 257.06 | 257.06 | 981,000 |
| 01 Aug 2022 | 245.91 | 248.18 | 241.90 | 245.68 | 245.68 | 510,700 |
| 29 Jul 2022 | 246.31 | 248.72 | 241.97 | 247.80 | 247.80 | 460,000 |
| 28 Jul 2022 | 244.11 | 247.92 | 237.76 | 247.47 | 247.47 | 489,600 |
| 27 Jul 2022 | 242.10 | 245.93 | 239.35 | 243.61 | 243.61 | 323,300 |
| 26 Jul 2022 | 241.69 | 241.69 | 238.11 | 239.50 | 239.50 | 390,800 |
| 25 Jul 2022 | 240.27 | 243.64 | 237.87 | 240.58 | 240.58 | 292,600 |
| 22 Jul 2022 | 244.99 | 249.48 | 238.89 | 240.64 | 240.64 | 383,700 |
| 21 Jul 2022 | 238.22 | 246.47 | 238.07 | 244.34 | 244.34 | 475,600 |
| 20 Jul 2022 | 232.61 | 241.65 | 232.61 | 236.98 | 236.98 | 299,700 |
| 19 Jul 2022 | 226.39 | 232.11 | 222.07 | 231.21 | 231.21 | 361,900 |
| 18 Jul 2022 | 235.11 | 239.34 | 223.84 | 225.37 | 225.37 | 535,600 |
| 15 Jul 2022 | 230.87 | 234.29 | 227.49 | 232.28 | 232.28 | 366,200 |
| 14 Jul 2022 | 225.29 | 227.95 | 220.89 | 227.47 | 227.47 | 204,900 |
| 13 Jul 2022 | 222.22 | 228.74 | 216.95 | 226.55 | 226.55 | 257,400 |
| 12 Jul 2022 | 230.72 | 233.32 | 222.51 | 224.60 | 224.60 | 326,200 |
| 11 Jul 2022 | 229.99 | 232.65 | 227.53 | 230.82 | 230.82 | 342,800 |
| 08 Jul 2022 | 231.42 | 239.13 | 230.59 | 235.51 | 235.51 | 453,400 |
| 07 Jul 2022 | 230.94 | 239.67 | 228.50 | 235.11 | 235.11 | 601,700 |
| 06 Jul 2022 | 232.04 | 235.89 | 228.00 | 230.32 | 230.32 | 338,000 |
| 05 Jul 2022 | 225.12 | 233.22 | 221.32 | 231.68 | 231.68 | 243,400 |
| 01 Jul 2022 | 217.18 | 226.70 | 216.27 | 226.46 | 226.46 | 258,600 |
| 30 Jun 2022 | 221.06 | 222.74 | 213.17 | 217.94 | 217.94 | 436,900 |
| 29 Jun 2022 | 224.22 | 224.22 | 215.01 | 221.94 | 221.94 | 321,600 |
| 28 Jun 2022 | 228.31 | 232.32 | 224.83 | 226.21 | 226.21 | 432,400 |
| 27 Jun 2022 | 229.72 | 229.72 | 224.59 | 228.21 | 228.21 | 281,700 |
| 24 Jun 2022 | 218.00 | 227.96 | 218.00 | 227.73 | 227.73 | 398,900 |
| 23 Jun 2022 | 210.23 | 219.09 | 210.23 | 218.97 | 218.97 | 339,100 |
| 22 Jun 2022 | 202.33 | 210.99 | 197.27 | 207.93 | 207.93 | 265,300 |
| 21 Jun 2022 | 203.93 | 207.94 | 202.23 | 204.77 | 204.77 | 230,200 |
| 17 Jun 2022 | 197.14 | 206.64 | 195.73 | 200.80 | 200.80 | 480,400 |
| 16 Jun 2022 | 199.05 | 201.45 | 192.33 | 198.33 | 198.33 | 421,900 |
| 15 Jun 2022 | 205.98 | 209.22 | 200.51 | 204.29 | 204.29 | 610,300 |
| 14 Jun 2022 | 205.11 | 207.35 | 199.73 | 205.55 | 205.55 | 415,400 |
| 13 Jun 2022 | 212.09 | 214.16 | 203.12 | 203.50 | 203.50 | 633,500 |
| 10 Jun 2022 | 215.97 | 221.92 | 212.03 | 221.21 | 221.21 | 421,600 |
| 09 Jun 2022 | 216.73 | 222.64 | 212.83 | 219.31 | 219.31 | 385,000 |
| 08 Jun 2022 | 218.02 | 221.47 | 215.85 | 219.41 | 219.41 | 287,400 |
| 07 Jun 2022 | 208.81 | 220.79 | 206.39 | 219.89 | 219.89 | 397,300 |
| 06 Jun 2022 | 215.34 | 218.55 | 211.69 | 212.02 | 212.02 | 272,500 |
| 03 Jun 2022 | 212.91 | 213.94 | 207.66 | 212.57 | 212.57 | 556,600 |
| 02 Jun 2022 | 206.31 | 214.18 | 205.27 | 213.89 | 213.89 | 425,800 |
| 01 Jun 2022 | 216.25 | 220.12 | 203.15 | 207.38 | 207.38 | 520,300 |
| 31 May 2022 | 210.32 | 217.27 | 199.56 | 213.48 | 213.48 | 1,737,000 |
| 27 May 2022 | 232.78 | 238.60 | 231.30 | 235.21 | 235.21 | 715,600 |
| 26 May 2022 | 221.65 | 232.15 | 217.61 | 229.06 | 229.06 | 915,000 |
| 25 May 2022 | 215.10 | 231.46 | 213.00 | 221.65 | 221.65 | 1,215,800 |
| 24 May 2022 | 217.00 | 222.58 | 212.00 | 217.83 | 217.83 | 2,182,700 |
| 23 May 2022 | 197.70 | 203.97 | 195.54 | 202.85 | 202.85 | 505,700 |
| 20 May 2022 | 198.75 | 199.99 | 191.77 | 198.72 | 198.72 | 344,400 |
| 19 May 2022 | 190.05 | 198.50 | 187.07 | 194.74 | 194.74 | 477,200 |
| 18 May 2022 | 195.40 | 197.65 | 189.70 | 190.03 | 190.03 | 307,900 |
| 17 May 2022 | 200.49 | 204.38 | 195.16 | 200.03 | 200.03 | 339,500 |
| 16 May 2022 | 198.98 | 206.23 | 195.59 | 196.91 | 196.91 | 329,000 |
| 13 May 2022 | 193.90 | 205.43 | 193.88 | 199.06 | 199.06 | 518,200 |
| 12 May 2022 | 183.55 | 193.22 | 181.00 | 189.03 | 189.03 | 661,100 |
| 11 May 2022 | 188.08 | 193.71 | 184.62 | 186.40 | 186.40 | 656,700 |
| 10 May 2022 | 197.37 | 201.10 | 184.54 | 190.24 | 190.24 | 663,000 |
| 09 May 2022 | 197.81 | 198.49 | 188.05 | 191.46 | 191.46 | 1,124,100 |
| 06 May 2022 | 223.44 | 227.26 | 191.26 | 205.57 | 205.57 | 1,891,200 |
| 05 May 2022 | 246.32 | 247.25 | 223.10 | 226.91 | 226.91 | 646,200 |
| 04 May 2022 | 240.14 | 249.39 | 229.87 | 247.01 | 247.01 | 606,900 |
| 03 May 2022 | 245.50 | 247.91 | 237.82 | 238.87 | 238.87 | 433,000 |
| 02 May 2022 | 238.65 | 249.61 | 233.71 | 247.17 | 247.17 | 718,800 |
| 29 Apr 2022 | 237.14 | 245.35 | 235.86 | 238.99 | 238.99 | 633,400 |
| 28 Apr 2022 | 237.26 | 242.36 | 228.11 | 237.96 | 237.96 | 549,400 |
| 27 Apr 2022 | 242.49 | 247.12 | 233.97 | 234.52 | 234.52 | 493,700 |
| 26 Apr 2022 | 248.05 | 249.02 | 240.11 | 240.29 | 240.29 | 300,200 |
| 25 Apr 2022 | 248.00 | 255.49 | 247.73 | 251.39 | 251.39 | 295,600 |
| 22 Apr 2022 | 258.56 | 258.56 | 247.49 | 249.38 | 249.38 | 457,900 |
| 21 Apr 2022 | 274.72 | 275.83 | 261.78 | 261.95 | 261.95 | 461,100 |
| 20 Apr 2022 | 272.24 | 273.49 | 266.63 | 273.21 | 273.21 | 365,100 |
| 19 Apr 2022 | 255.05 | 271.46 | 252.59 | 270.83 | 270.83 | 476,900 |
| 18 Apr 2022 | 262.08 | 262.08 | 255.25 | 257.00 | 257.00 | 351,700 |
| 14 Apr 2022 | 265.55 | 266.77 | 260.14 | 263.50 | 263.50 | 349,200 |
| 13 Apr 2022 | 253.43 | 265.38 | 250.83 | 265.28 | 265.28 | 275,000 |
| 12 Apr 2022 | 261.46 | 264.93 | 252.13 | 253.60 | 253.60 | 404,500 |
| 11 Apr 2022 | 264.46 | 266.81 | 256.04 | 258.14 | 258.14 | 244,800 |
| 08 Apr 2022 | 265.42 | 270.39 | 259.32 | 267.63 | 267.63 | 290,500 |
| 07 Apr 2022 | 266.91 | 271.64 | 264.43 | 267.51 | 267.51 | 230,500 |
| 06 Apr 2022 | 266.86 | 274.36 | 259.25 | 267.28 | 267.28 | 330,500 |
| 05 Apr 2022 | 273.99 | 274.49 | 267.78 | 270.65 | 270.65 | 281,500 |
| 04 Apr 2022 | 279.00 | 280.36 | 270.79 | 270.93 | 270.93 | 312,800 |
| 01 Apr 2022 | 265.61 | 279.19 | 265.61 | 279.02 | 279.02 | 619,900 |
| 31 Mar 2022 | 264.12 | 271.19 | 262.98 | 266.39 | 266.39 | 457,400 |
| 30 Mar 2022 | 259.08 | 267.76 | 258.07 | 263.65 | 263.65 | 414,200 |
| 29 Mar 2022 | 258.65 | 263.13 | 256.95 | 260.62 | 260.62 | 212,600 |
| 28 Mar 2022 | 250.65 | 255.63 | 248.46 | 253.43 | 253.43 | 314,700 |
| 25 Mar 2022 | 253.02 | 253.27 | 247.81 | 251.94 | 251.94 | 263,500 |
| 24 Mar 2022 | 245.17 | 252.82 | 236.22 | 251.61 | 251.61 | 293,200 |
| 23 Mar 2022 | 248.30 | 251.65 | 237.21 | 243.11 | 243.11 | 1,156,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
