New Zealand Markets closed

Insulet Corporation (PODD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
226.46+8.52 (+3.91%)
At close: 04:00PM EDT
223.74 -2.72 (-1.20%)
After hours: 07:24PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022217.18226.70216.27226.46226.46258,600
30 Jun 2022221.06222.74213.17217.94217.94436,900
29 Jun 2022224.22224.22215.01221.94221.94321,600
28 Jun 2022228.31232.32224.83226.21226.21432,400
27 Jun 2022229.72229.72224.59228.21228.21281,700
24 Jun 2022218.00227.96218.00227.73227.73398,900
23 Jun 2022210.23219.09210.23218.97218.97339,100
22 Jun 2022202.33210.99197.27207.93207.93265,300
21 Jun 2022203.93207.94202.23204.77204.77230,200
17 Jun 2022197.14206.64195.73200.80200.80480,400
16 Jun 2022199.05201.45192.33198.33198.33421,900
15 Jun 2022205.98209.22200.51204.29204.29610,300
14 Jun 2022205.11207.35199.73205.55205.55415,400
13 Jun 2022212.09214.16203.12203.50203.50633,500
10 Jun 2022215.97221.92212.03221.21221.21421,600
09 Jun 2022216.73222.64212.83219.31219.31385,000
08 Jun 2022218.02221.47215.85219.41219.41287,400
07 Jun 2022208.81220.79206.39219.89219.89397,300
06 Jun 2022215.34218.55211.69212.02212.02272,500
03 Jun 2022212.91213.94207.66212.57212.57556,600
02 Jun 2022206.31214.18205.27213.89213.89425,800
01 Jun 2022216.25220.12203.15207.38207.38520,300
31 May 2022210.32217.27199.56213.48213.481,737,000
27 May 2022232.78238.60231.30235.21235.21715,600
26 May 2022221.65232.15217.61229.06229.06915,000
25 May 2022215.10231.46213.00221.65221.651,215,800
24 May 2022217.00222.58212.00217.83217.832,182,700
23 May 2022197.70203.97195.54202.85202.85505,700
20 May 2022198.75199.99191.77198.72198.72344,400
19 May 2022190.05198.50187.07194.74194.74477,200
18 May 2022195.40197.65189.70190.03190.03307,900
17 May 2022200.49204.38195.16200.03200.03339,500
16 May 2022198.98206.23195.59196.91196.91329,000
13 May 2022193.90205.43193.88199.06199.06518,200
12 May 2022183.55193.22181.00189.03189.03661,100
11 May 2022188.08193.71184.62186.40186.40656,700
10 May 2022197.37201.10184.54190.24190.24663,000
09 May 2022197.81198.49188.05191.46191.461,124,100
06 May 2022223.44227.26191.26205.57205.571,891,200
05 May 2022246.32247.25223.10226.91226.91646,200
04 May 2022240.14249.39229.87247.01247.01606,900
03 May 2022245.50247.91237.82238.87238.87433,000
02 May 2022238.65249.61233.71247.17247.17718,800
29 Apr 2022237.14245.35235.86238.99238.99633,400
28 Apr 2022237.26242.36228.11237.96237.96549,400
27 Apr 2022242.49247.12233.97234.52234.52493,700
26 Apr 2022248.05249.02240.11240.29240.29300,200
25 Apr 2022248.00255.49247.73251.39251.39295,600
22 Apr 2022258.56258.56247.49249.38249.38457,900
21 Apr 2022274.72275.83261.78261.95261.95461,100
20 Apr 2022272.24273.49266.63273.21273.21365,100
19 Apr 2022255.05271.46252.59270.83270.83476,900
18 Apr 2022262.08262.08255.25257.00257.00351,700
14 Apr 2022265.55266.77260.14263.50263.50349,200
13 Apr 2022253.43265.38250.83265.28265.28275,000
12 Apr 2022261.46264.93252.13253.60253.60404,500
11 Apr 2022264.46266.81256.04258.14258.14244,800
08 Apr 2022265.42270.39259.32267.63267.63290,500
07 Apr 2022266.91271.64264.43267.51267.51230,500
06 Apr 2022266.86274.36259.25267.28267.28330,500
05 Apr 2022273.99274.49267.78270.65270.65281,500
04 Apr 2022279.00280.36270.79270.93270.93312,800
01 Apr 2022265.61279.19265.61279.02279.02619,900
31 Mar 2022264.12271.19262.98266.39266.39457,400
30 Mar 2022259.08267.76258.07263.65263.65414,200
29 Mar 2022258.65263.13256.95260.62260.62212,600
28 Mar 2022250.65255.63248.46253.43253.43314,700
25 Mar 2022253.02253.27247.81251.94251.94263,500
24 Mar 2022245.17252.82236.22251.61251.61293,200
23 Mar 2022248.30251.65237.21243.11243.111,156,900
22 Mar 2022251.69263.36249.73250.00250.00748,700
21 Mar 2022257.30259.11249.42253.41253.41376,700
18 Mar 2022247.39261.10247.09260.03260.03699,400
17 Mar 2022237.00248.41233.53248.27248.27823,300
16 Mar 2022221.32239.33221.32238.64238.64749,500
15 Mar 2022213.13217.46210.50216.07216.07992,300
14 Mar 2022219.39225.90210.19211.96211.96652,100
11 Mar 2022236.41236.41222.59223.26223.26928,800
10 Mar 2022244.60246.27230.97234.93234.93967,700
09 Mar 2022252.00254.40246.60249.37249.37708,100
08 Mar 2022257.79262.87247.88248.30248.30858,900
07 Mar 2022261.21264.69255.52261.86261.86651,100
04 Mar 2022263.60268.04257.00261.71261.71438,000
03 Mar 2022272.44278.67264.68265.39265.391,132,900
02 Mar 2022264.04271.32261.93270.71270.71733,600
01 Mar 2022261.60265.96258.21260.84260.84340,300
28 Feb 2022259.99266.51257.28264.69264.69558,200
25 Feb 2022253.54263.61248.63262.37262.37529,500
24 Feb 2022218.00260.44212.12255.37255.371,502,300
23 Feb 2022234.44240.78230.59230.82230.82670,500
22 Feb 2022231.56238.43231.27234.54234.54448,900
18 Feb 2022240.39242.69231.76234.18234.18451,100
17 Feb 2022250.05250.25239.25240.81240.81415,000
16 Feb 2022252.81254.17245.98252.33252.33287,100
15 Feb 2022251.59255.57249.97254.34254.34294,600
14 Feb 2022248.27251.94244.04245.56245.56727,200
11 Feb 2022253.07259.07244.75248.06248.06540,700
10 Feb 2022249.25263.39247.63252.81252.81552,300
09 Feb 2022250.77257.36248.03256.35256.35463,200
08 Feb 2022241.36248.41236.58247.69247.69287,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...