Insulet Corporation (PODD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 311.61 | 315.58 | 308.27 | 310.17 | 310.17 | 444,200 |
| 23 Mar 2023 | 318.23 | 320.62 | 307.60 | 311.49 | 311.49 | 724,400 |
| 22 Mar 2023 | 325.01 | 326.34 | 315.03 | 315.16 | 315.16 | 839,000 |
| 21 Mar 2023 | 318.37 | 326.74 | 317.10 | 326.03 | 326.03 | 814,400 |
| 20 Mar 2023 | 308.33 | 318.71 | 308.06 | 318.30 | 318.30 | 922,000 |
| 17 Mar 2023 | 312.03 | 313.83 | 305.14 | 309.09 | 309.09 | 1,321,500 |
| 16 Mar 2023 | 306.00 | 314.26 | 304.75 | 312.36 | 312.36 | 899,700 |
| 15 Mar 2023 | 309.60 | 312.76 | 302.05 | 307.89 | 307.89 | 1,605,600 |
| 14 Mar 2023 | 307.00 | 313.41 | 306.68 | 312.77 | 312.77 | 16,412,200 |
| 13 Mar 2023 | 299.35 | 308.40 | 292.30 | 303.44 | 303.44 | 4,429,000 |
| 10 Mar 2023 | 285.07 | 286.59 | 269.06 | 280.36 | 280.36 | 759,300 |
| 09 Mar 2023 | 286.69 | 294.12 | 282.05 | 283.12 | 283.12 | 373,500 |
| 08 Mar 2023 | 289.91 | 289.91 | 283.36 | 286.17 | 286.17 | 256,200 |
| 07 Mar 2023 | 290.93 | 295.68 | 285.38 | 286.52 | 286.52 | 373,500 |
| 06 Mar 2023 | 284.66 | 290.67 | 281.07 | 290.57 | 290.57 | 530,900 |
| 03 Mar 2023 | 285.52 | 289.07 | 281.77 | 287.17 | 287.17 | 574,400 |
| 02 Mar 2023 | 281.31 | 288.37 | 281.31 | 282.95 | 282.95 | 472,000 |
| 01 Mar 2023 | 276.05 | 282.91 | 272.46 | 282.48 | 282.48 | 450,100 |
| 28 Feb 2023 | 281.53 | 286.68 | 275.81 | 276.36 | 276.36 | 831,200 |
| 27 Feb 2023 | 295.64 | 296.46 | 279.15 | 281.94 | 281.94 | 760,100 |
| 24 Feb 2023 | 310.00 | 311.93 | 286.42 | 294.35 | 294.35 | 1,178,900 |
| 23 Feb 2023 | 290.00 | 299.82 | 286.44 | 297.58 | 297.58 | 717,900 |
| 22 Feb 2023 | 293.88 | 294.95 | 273.19 | 287.77 | 287.77 | 739,400 |
| 21 Feb 2023 | 292.23 | 293.61 | 289.62 | 292.18 | 292.18 | 363,600 |
| 17 Feb 2023 | 298.00 | 301.48 | 295.26 | 296.00 | 296.00 | 307,800 |
| 16 Feb 2023 | 294.84 | 303.99 | 292.18 | 298.91 | 298.91 | 608,400 |
| 15 Feb 2023 | 291.95 | 298.57 | 291.95 | 297.74 | 297.74 | 264,500 |
| 14 Feb 2023 | 296.61 | 297.05 | 286.23 | 293.20 | 293.20 | 440,300 |
| 13 Feb 2023 | 296.16 | 306.97 | 296.16 | 298.61 | 298.61 | 394,000 |
| 10 Feb 2023 | 285.39 | 294.90 | 285.39 | 294.83 | 294.83 | 326,300 |
| 09 Feb 2023 | 289.38 | 291.00 | 286.00 | 286.54 | 286.54 | 374,800 |
| 08 Feb 2023 | 288.21 | 293.60 | 287.43 | 288.07 | 288.07 | 252,800 |
| 07 Feb 2023 | 290.97 | 290.97 | 283.01 | 289.36 | 289.36 | 165,800 |
| 06 Feb 2023 | 293.48 | 295.16 | 288.27 | 292.17 | 292.17 | 375,700 |
| 03 Feb 2023 | 291.43 | 295.32 | 287.54 | 295.19 | 295.19 | 338,100 |
| 02 Feb 2023 | 290.94 | 294.08 | 286.28 | 292.95 | 292.95 | 412,800 |
| 01 Feb 2023 | 287.02 | 292.50 | 281.74 | 290.53 | 290.53 | 339,500 |
| 31 Jan 2023 | 285.82 | 292.49 | 285.38 | 287.32 | 287.32 | 239,900 |
| 30 Jan 2023 | 285.50 | 289.99 | 283.00 | 286.20 | 286.20 | 407,900 |
| 27 Jan 2023 | 285.60 | 288.80 | 281.38 | 285.50 | 285.50 | 334,800 |
| 26 Jan 2023 | 291.35 | 292.00 | 284.05 | 286.13 | 286.13 | 329,100 |
| 25 Jan 2023 | 288.58 | 290.38 | 281.84 | 289.70 | 289.70 | 301,900 |
| 24 Jan 2023 | 294.98 | 295.98 | 290.47 | 291.68 | 291.68 | 251,700 |
| 23 Jan 2023 | 294.51 | 299.04 | 293.44 | 294.82 | 294.82 | 228,200 |
| 20 Jan 2023 | 291.79 | 295.66 | 288.69 | 294.31 | 294.31 | 223,200 |
| 19 Jan 2023 | 287.00 | 294.83 | 284.43 | 292.38 | 292.38 | 489,300 |
| 18 Jan 2023 | 301.45 | 301.76 | 289.02 | 289.16 | 289.16 | 534,200 |
| 17 Jan 2023 | 305.00 | 306.14 | 298.08 | 298.92 | 298.92 | 548,400 |
| 13 Jan 2023 | 304.10 | 309.44 | 303.88 | 305.89 | 305.89 | 262,000 |
| 12 Jan 2023 | 303.94 | 306.46 | 296.23 | 306.28 | 306.28 | 317,900 |
| 11 Jan 2023 | 301.74 | 305.87 | 296.02 | 303.94 | 303.94 | 429,000 |
| 10 Jan 2023 | 298.13 | 304.00 | 294.51 | 299.06 | 299.06 | 355,800 |
| 09 Jan 2023 | 294.74 | 297.96 | 286.08 | 296.27 | 296.27 | 476,600 |
| 06 Jan 2023 | 289.86 | 299.97 | 285.04 | 292.31 | 292.31 | 398,700 |
| 05 Jan 2023 | 279.59 | 289.89 | 278.18 | 286.16 | 286.16 | 523,300 |
| 04 Jan 2023 | 289.47 | 290.08 | 278.50 | 279.72 | 279.72 | 656,200 |
| 03 Jan 2023 | 299.50 | 300.00 | 282.77 | 286.38 | 286.38 | 329,000 |
| 30 Dec 2022 | 291.15 | 294.58 | 286.05 | 294.39 | 294.39 | 236,600 |
| 29 Dec 2022 | 293.24 | 300.92 | 288.44 | 295.04 | 295.04 | 146,100 |
| 28 Dec 2022 | 291.89 | 297.00 | 289.41 | 290.04 | 290.04 | 115,200 |
| 27 Dec 2022 | 290.67 | 296.60 | 288.29 | 292.05 | 292.05 | 119,600 |
| 23 Dec 2022 | 296.16 | 296.56 | 290.60 | 292.09 | 292.09 | 170,400 |
| 22 Dec 2022 | 301.71 | 303.39 | 293.68 | 297.82 | 297.82 | 136,400 |
| 21 Dec 2022 | 300.00 | 303.48 | 296.13 | 301.47 | 301.47 | 255,900 |
| 20 Dec 2022 | 292.87 | 299.65 | 291.25 | 298.54 | 298.54 | 244,500 |
| 19 Dec 2022 | 298.00 | 298.00 | 290.05 | 294.29 | 294.29 | 389,300 |
| 16 Dec 2022 | 297.50 | 304.59 | 295.39 | 298.99 | 298.99 | 378,900 |
| 15 Dec 2022 | 306.30 | 308.30 | 298.31 | 299.13 | 299.13 | 441,800 |
| 14 Dec 2022 | 312.89 | 316.44 | 309.09 | 311.85 | 311.85 | 410,400 |
| 13 Dec 2022 | 310.77 | 314.70 | 307.67 | 313.00 | 313.00 | 604,500 |
| 12 Dec 2022 | 306.13 | 308.37 | 299.06 | 300.84 | 300.84 | 299,900 |
| 09 Dec 2022 | 303.24 | 306.05 | 301.78 | 302.32 | 302.32 | 231,600 |
| 08 Dec 2022 | 310.86 | 313.96 | 302.65 | 303.34 | 303.34 | 622,900 |
| 07 Dec 2022 | 299.70 | 306.99 | 296.68 | 304.89 | 304.89 | 299,200 |
| 06 Dec 2022 | 301.53 | 302.93 | 294.76 | 299.96 | 299.96 | 397,800 |
| 05 Dec 2022 | 307.26 | 309.00 | 301.45 | 302.43 | 302.43 | 249,300 |
| 02 Dec 2022 | 302.86 | 309.00 | 300.04 | 308.06 | 308.06 | 204,500 |
| 01 Dec 2022 | 302.43 | 310.77 | 302.18 | 308.00 | 308.00 | 437,200 |
| 30 Nov 2022 | 290.07 | 300.66 | 289.71 | 299.37 | 299.37 | 821,300 |
| 29 Nov 2022 | 292.75 | 293.60 | 288.08 | 288.56 | 288.56 | 219,500 |
| 28 Nov 2022 | 292.50 | 294.60 | 289.50 | 292.31 | 292.31 | 237,900 |
| 25 Nov 2022 | 291.82 | 295.95 | 291.82 | 293.70 | 293.70 | 106,000 |
| 23 Nov 2022 | 292.23 | 293.82 | 288.29 | 292.63 | 292.63 | 329,500 |
| 22 Nov 2022 | 291.73 | 293.27 | 285.05 | 289.73 | 289.73 | 409,300 |
| 21 Nov 2022 | 293.50 | 298.13 | 290.51 | 290.60 | 290.60 | 370,500 |
| 18 Nov 2022 | 300.38 | 303.11 | 291.27 | 295.53 | 295.53 | 435,200 |
| 17 Nov 2022 | 298.17 | 301.25 | 291.12 | 297.45 | 297.45 | 320,100 |
| 16 Nov 2022 | 304.40 | 310.88 | 298.74 | 299.24 | 299.24 | 443,200 |
| 15 Nov 2022 | 292.50 | 307.48 | 292.50 | 305.67 | 305.67 | 545,300 |
| 14 Nov 2022 | 293.66 | 297.95 | 289.52 | 290.08 | 290.08 | 456,800 |
| 11 Nov 2022 | 305.21 | 307.48 | 289.19 | 293.67 | 293.67 | 611,300 |
| 10 Nov 2022 | 308.67 | 311.75 | 298.31 | 304.96 | 304.96 | 574,200 |
| 09 Nov 2022 | 303.05 | 303.05 | 293.30 | 294.93 | 294.93 | 641,800 |
| 08 Nov 2022 | 305.06 | 308.45 | 296.57 | 304.30 | 304.30 | 1,035,200 |
| 07 Nov 2022 | 312.88 | 317.93 | 302.27 | 303.39 | 303.39 | 1,280,600 |
| 04 Nov 2022 | 306.38 | 320.00 | 288.83 | 313.00 | 313.00 | 2,302,900 |
| 03 Nov 2022 | 262.50 | 269.23 | 255.00 | 255.35 | 255.35 | 738,200 |
| 02 Nov 2022 | 266.79 | 269.13 | 258.85 | 261.70 | 261.70 | 873,100 |
| 01 Nov 2022 | 260.77 | 266.08 | 257.78 | 266.07 | 266.07 | 532,500 |
| 31 Oct 2022 | 252.34 | 266.06 | 251.23 | 258.81 | 258.81 | 741,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
