PODD - Insulet Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 2023281.59284.05280.49283.09283.09396,600
08 Jun 2023277.61282.00275.67281.34281.34446,000
07 Jun 2023285.44285.86274.88278.80278.80493,900
06 Jun 2023282.94285.80281.14285.56285.56543,700
05 Jun 2023283.22287.80280.55284.07284.07732,800
02 Jun 2023274.45281.19272.55281.03281.03687,000
01 Jun 2023274.48274.56270.00272.48272.48574,500
31 May 2023272.87275.31270.03274.25274.25907,100
30 May 2023272.63276.25271.47272.58272.58503,500
26 May 2023277.83281.03272.50272.63272.63773,400
25 May 2023292.74292.74268.76277.05277.051,925,500
24 May 2023293.83295.98291.42293.75293.75383,600
23 May 2023303.46305.60294.49296.43296.43461,300
22 May 2023302.28309.72299.50306.55306.55611,300
19 May 2023302.97305.54299.00301.03301.03487,100
18 May 2023311.75313.02301.08302.87302.87984,500
17 May 2023319.87320.27312.99313.16313.16341,600
16 May 2023318.07321.23315.02319.87319.87451,600
15 May 2023330.23331.65319.50320.79320.79503,600
12 May 2023321.73330.92321.73330.23330.23469,200
11 May 2023322.73326.40319.13321.27321.27616,700
10 May 2023322.19326.21320.33322.85322.85625,300
09 May 2023318.14322.19315.70319.72319.72578,600
08 May 2023326.98327.30316.27318.98318.98770,100
05 May 2023325.96335.91324.38328.76328.76976,000
04 May 2023320.99324.09315.65322.23322.23720,800
03 May 2023314.70323.91314.70320.99320.99500,900
02 May 2023316.92318.46311.92314.84314.84457,800
01 May 2023317.19322.50317.10318.87318.87405,900
28 Apr 2023314.31319.33313.30318.04318.04332,400
27 Apr 2023316.90318.46311.58316.23316.23530,400
26 Apr 2023320.27321.16316.28316.67316.67432,600
25 Apr 2023316.19325.22316.19321.33321.33426,300
24 Apr 2023319.07321.27316.27318.77318.77498,200
21 Apr 2023321.53324.60313.58319.30319.30561,300
20 Apr 2023326.00328.87320.38321.14321.14387,600
19 Apr 2023320.82326.85320.30326.14326.14351,500
18 Apr 2023323.92323.92318.85321.30321.30336,800
17 Apr 2023319.43325.30319.43321.27321.27546,200
14 Apr 2023317.04320.51316.02318.82318.82527,100
13 Apr 2023317.27318.76316.17317.13317.13408,000
12 Apr 2023317.24319.47314.63316.29316.29533,600
11 Apr 2023317.20321.99313.69314.00314.00657,700
10 Apr 2023316.69316.69313.20314.92314.92442,300
06 Apr 2023316.74317.84313.75317.72317.72391,000
05 Apr 2023319.18319.94315.53315.89315.89456,300
04 Apr 2023319.99321.87317.08319.91319.91553,900
03 Apr 2023318.43320.95312.77318.84318.84526,400
31 Mar 2023318.78324.18318.31318.96318.96895,400
30 Mar 2023315.48318.46312.88316.88316.88398,500
29 Mar 2023313.27314.25308.96312.90312.90373,400
28 Mar 2023315.24316.66309.71311.29311.29280,600
27 Mar 2023312.92314.94308.52314.93314.93777,400
24 Mar 2023311.61315.58308.27310.17310.17444,200
23 Mar 2023318.23320.62307.60311.49311.49724,400
22 Mar 2023325.01326.34315.03315.16315.16839,000
21 Mar 2023318.37326.74317.10326.03326.03814,400
20 Mar 2023308.33318.71308.06318.30318.30922,000
17 Mar 2023312.03313.83305.14309.09309.091,321,900
16 Mar 2023306.00314.26304.75312.36312.36899,700
15 Mar 2023309.60312.76302.05307.89307.891,605,600
14 Mar 2023307.00313.41306.68312.77312.7716,412,200
13 Mar 2023299.35308.40292.30303.44303.444,429,000
10 Mar 2023285.07286.59269.06280.36280.36760,600
09 Mar 2023286.69294.12282.05283.12283.12373,500
08 Mar 2023289.91289.91283.36286.17286.17256,200
07 Mar 2023290.93295.68285.38286.52286.52373,500
06 Mar 2023284.66290.67281.07290.57290.57530,900
03 Mar 2023285.52289.07281.77287.17287.17574,400
02 Mar 2023281.31288.37281.31282.95282.95472,000
01 Mar 2023276.05282.91272.46282.48282.48450,100
28 Feb 2023281.53286.68275.81276.36276.36831,200
27 Feb 2023295.64296.46279.15281.94281.94760,100
24 Feb 2023310.00311.93286.42294.35294.351,178,900
23 Feb 2023290.00299.82286.44297.58297.58717,900
22 Feb 2023293.88294.95273.19287.77287.77739,400
21 Feb 2023292.23293.61289.62292.18292.18363,600
17 Feb 2023298.00301.48295.26296.00296.00307,800
16 Feb 2023294.84303.99292.18298.91298.91608,400
15 Feb 2023291.95298.57291.95297.74297.74264,500
14 Feb 2023296.61297.05286.23293.20293.20440,300
13 Feb 2023296.16306.97296.16298.61298.61394,000
10 Feb 2023285.39294.90285.39294.83294.83326,300
09 Feb 2023289.38291.00286.00286.54286.54374,800
08 Feb 2023288.21293.60287.43288.07288.07252,800
07 Feb 2023290.97290.97283.01289.36289.36165,800
06 Feb 2023293.48295.16288.27292.17292.17375,700
03 Feb 2023291.43295.32287.54295.19295.19338,100
02 Feb 2023290.94294.08286.28292.95292.95412,800
01 Feb 2023287.02292.50281.74290.53290.53339,500
31 Jan 2023285.82292.49285.38287.32287.32239,900
30 Jan 2023285.50289.99283.00286.20286.20407,900
27 Jan 2023285.60288.80281.38285.50285.50334,800
26 Jan 2023291.35292.00284.05286.13286.13329,100
25 Jan 2023288.58290.38281.84289.70289.70301,900
24 Jan 2023294.98295.98290.47291.68291.68251,700
23 Jan 2023294.51299.04293.44294.82294.82228,200
20 Jan 2023291.79295.66288.69294.31294.31223,200
19 Jan 2023287.00294.83284.43292.38292.38489,300
18 Jan 2023301.45301.76289.02289.16289.16534,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...