New Zealand markets open in 6 hours 34 minutes

Insulet Corporation (PODD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
223.00-1.14 (-0.51%)
At close: 04:00PM EST
223.00 0.00 (0.00%)
After hours: 04:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022220.00223.78210.86223.00223.001,007,900
21 Jan 2022231.50231.61222.94224.14224.14600,800
20 Jan 2022237.81241.63231.57232.32232.32472,500
19 Jan 2022236.72240.54231.91235.02235.02709,000
18 Jan 2022237.88240.69232.96234.10234.10788,800
14 Jan 2022240.69243.15235.76242.71242.71998,600
13 Jan 2022242.03249.85236.16242.37242.37625,900
12 Jan 2022250.53251.62242.27242.78242.78320,000
11 Jan 2022241.07247.15235.68245.67245.67429,400
10 Jan 2022245.00245.98231.86240.70240.70647,800
07 Jan 2022257.52260.69249.73250.08250.08435,000
06 Jan 2022252.79263.68249.50260.43260.43741,900
05 Jan 2022272.01277.23255.03255.45255.45446,200
04 Jan 2022276.78282.87268.31273.55273.55393,400
03 Jan 2022264.80276.21263.92275.70275.70395,300
31 Dec 2021268.80271.58265.65266.07266.07298,500
30 Dec 2021269.97275.89269.10269.57269.57171,700
29 Dec 2021266.17270.97265.00270.19270.19207,700
28 Dec 2021274.35274.46262.42266.17266.17296,700
27 Dec 2021274.78276.25269.81272.76272.76187,400
23 Dec 2021270.00276.01266.44273.26273.26210,400
22 Dec 2021266.47269.99260.26269.39269.39290,900
21 Dec 2021257.64265.93255.27265.57265.57291,700
20 Dec 2021263.21264.62253.50256.90256.90569,400
17 Dec 2021256.71267.16252.72262.70262.701,250,200
16 Dec 2021268.29269.37258.02258.74258.74414,700
15 Dec 2021258.15273.38257.94269.00269.00446,400
14 Dec 2021262.44263.44252.69255.32255.32525,400
13 Dec 2021262.75266.24257.04264.60264.60546,800
10 Dec 2021267.29271.64260.98262.52262.521,334,600
09 Dec 2021276.28283.27268.49268.50268.50528,500
08 Dec 2021275.00284.71269.69277.13277.13346,200
07 Dec 2021264.50273.57262.46272.50272.50395,600
06 Dec 2021263.20271.81256.68259.14259.14734,000
03 Dec 2021289.58292.74250.76263.17263.171,303,600
02 Dec 2021282.75289.00281.69287.24287.24249,900
01 Dec 2021289.65293.52282.52283.46283.46343,400
30 Nov 2021295.69297.02286.97288.44288.44589,400
29 Nov 2021298.00299.65294.03295.87295.87321,400
26 Nov 2021295.26303.46294.02295.39295.39178,800
24 Nov 2021292.40301.11286.00297.56297.56450,700
23 Nov 2021296.32297.02285.00290.80290.80426,000
22 Nov 2021300.77302.60294.26298.83298.83505,400
19 Nov 2021303.91310.25300.37301.00301.00313,700
18 Nov 2021311.00319.42302.11302.76302.76283,200
17 Nov 2021316.40319.70310.02310.87310.87197,900
16 Nov 2021317.91322.09316.89317.01317.01228,100
15 Nov 2021313.97317.39312.92316.22316.22311,500
12 Nov 2021316.63319.71313.74314.85314.85176,200
11 Nov 2021308.18315.72305.31314.62314.62216,700
10 Nov 2021318.52324.81305.81307.68307.68288,000
09 Nov 2021315.52323.38313.47318.29318.29361,300
08 Nov 2021308.47318.26304.92313.47313.47425,000
05 Nov 2021292.56323.62290.31308.00308.00747,300
04 Nov 2021307.54308.83297.33301.61301.61610,500
03 Nov 2021313.47315.74304.66311.98311.98413,700
02 Nov 2021308.75313.28306.17312.86312.86373,600
01 Nov 2021312.10313.23304.72308.70308.70371,100
29 Oct 2021308.90312.65299.00310.02310.02439,500
28 Oct 2021299.92310.00298.18309.99309.99337,600
27 Oct 2021304.88308.44296.38299.33299.33163,100
26 Oct 2021301.50305.10299.99303.92303.92203,700
25 Oct 2021304.33308.70301.93302.20302.20240,700
22 Oct 2021304.94307.17301.54304.33304.33116,900
21 Oct 2021299.54303.58298.29303.35303.35161,600
20 Oct 2021302.28304.04298.51298.69298.69204,300
19 Oct 2021294.21303.64292.02299.93299.93187,800
18 Oct 2021300.00300.00287.47291.91291.91240,100
15 Oct 2021304.50305.55299.16300.49300.49246,600
14 Oct 2021303.41305.18301.18304.03304.03219,600
13 Oct 2021298.76301.79297.67300.25300.25264,400
12 Oct 2021297.27301.77295.39297.51297.51221,700
11 Oct 2021289.29296.06288.10293.23293.23147,400
08 Oct 2021293.70295.26289.86290.92290.92146,900
07 Oct 2021292.77296.77289.21293.00293.00260,900
06 Oct 2021286.44291.86284.13291.63291.63273,000
05 Oct 2021280.00289.55277.66287.03287.03509,900
04 Oct 2021282.91282.91271.46279.40279.40473,600
01 Oct 2021286.36288.43278.18285.33285.33323,400
30 Sep 2021279.31287.20279.31284.23284.23395,200
29 Sep 2021278.36285.62277.29278.97278.97335,800
28 Sep 2021282.65284.00276.38276.54276.54395,000
27 Sep 2021287.09287.09281.56286.28286.28515,100
24 Sep 2021289.11291.69287.00289.20289.20177,500
23 Sep 2021288.01291.41286.45290.60290.60219,700
22 Sep 2021293.15293.15287.57288.00288.00308,200
21 Sep 2021291.27296.35291.27293.32293.32214,800
20 Sep 2021287.84292.13285.00289.05289.05215,300
17 Sep 2021286.95292.52284.42292.45292.45393,200
16 Sep 2021290.00291.67286.30287.90287.90386,500
15 Sep 2021293.13294.62290.23291.44291.44237,100
14 Sep 2021297.52298.00292.05294.29294.29251,300
13 Sep 2021296.16296.36288.25295.10295.10328,700
10 Sep 2021303.25303.88293.27296.42296.42347,000
09 Sep 2021301.69308.26301.69302.27302.27247,400
08 Sep 2021305.49309.99298.91302.68302.68342,600
07 Sep 2021303.00309.81302.77307.27307.27243,900
03 Sep 2021301.05303.00298.40302.59302.59159,500
02 Sep 2021300.82304.74297.76301.70301.70255,300
01 Sep 2021297.82300.06294.68299.99299.99321,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...