New Zealand markets open in 8 hours 16 minutes

Insulet Corporation (PODD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
200.60+0.15 (+0.07%)
As of 09:44AM EDT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 2024198.63200.63198.11200.60200.6015,336
14 Jun 2024201.03202.04197.98200.45200.45483,100
13 Jun 2024200.70204.74196.30201.84201.84926,600
12 Jun 2024195.00203.69194.13200.67200.671,066,400
11 Jun 2024192.20194.21190.77192.16192.16598,700
10 Jun 2024189.32192.36186.94192.04192.04541,300
07 Jun 2024190.00194.38189.52191.42191.42533,100
06 Jun 2024186.62194.54186.62192.42192.42989,100
05 Jun 2024181.81189.41181.69187.68187.68772,200
04 Jun 2024181.38184.40179.85181.81181.81563,700
03 Jun 2024177.40185.30172.07181.42181.42676,600
31 May 2024176.85180.65175.33177.19177.191,487,200
30 May 2024173.74179.98172.97175.95175.95945,600
29 May 2024175.61177.57171.61172.25172.25618,400
28 May 2024180.33181.68177.48177.82177.82421,500
24 May 2024171.41180.22170.79180.07180.07680,300
23 May 2024180.56180.72170.67170.79170.79787,300
22 May 2024182.58184.10180.01181.08181.08675,300
21 May 2024183.98184.50180.25182.79182.79739,600
20 May 2024187.27188.97182.42184.14184.14585,600
17 May 2024185.38187.67182.80187.27187.27723,400
16 May 2024180.56185.96180.04185.38185.381,079,800
15 May 2024174.25181.30172.79180.56180.56987,700
14 May 2024161.81174.31160.19172.27172.272,319,700
13 May 2024166.00170.49160.23161.02161.021,750,500
10 May 2024181.87193.30162.72165.90165.903,176,400
09 May 2024177.00179.04175.78177.53177.531,833,600
08 May 2024179.00182.99175.17175.57175.571,071,800
07 May 2024181.10185.02178.00184.28184.281,062,400
06 May 2024175.51177.86174.37176.40176.40550,200
03 May 2024176.84180.25174.11174.43174.43614,600
02 May 2024173.02173.60168.28173.42173.42630,500
01 May 2024171.59174.85169.28170.27170.27582,300
30 Apr 2024168.65174.02168.24171.94171.94758,600
29 Apr 2024167.60170.27165.84170.26170.26602,100
26 Apr 2024163.32168.43162.99166.19166.19636,200
25 Apr 2024166.64167.25160.38164.17164.17864,300
24 Apr 2024168.18169.34165.85167.25167.25664,200
23 Apr 2024164.61168.82164.61167.27167.27549,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...