New Zealand markets open in 50 minutes

Insulet Corporation (PODD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.74-4.25 (-2.19%)
As of 03:10PM EST. Market open.
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2023192.77193.66188.42189.74189.74421,282
04 Dec 2023196.14197.60192.49193.99193.99876,300
01 Dec 2023188.62192.50185.87192.19192.19928,300
30 Nov 2023188.80190.29185.73189.09189.091,293,600
29 Nov 2023187.16194.87187.16188.92188.92878,100
28 Nov 2023186.11188.32182.77185.72185.72927,100
27 Nov 2023186.78189.60185.28187.74187.74964,800
24 Nov 2023186.00189.96185.84187.95187.95475,600
22 Nov 2023182.32187.59181.62186.31186.31886,400
21 Nov 2023180.36183.72179.25181.32181.321,174,700
20 Nov 2023173.85181.65172.61181.26181.262,448,600
17 Nov 2023176.72177.34173.05174.06174.061,997,800
16 Nov 2023173.22176.26170.64174.76174.761,859,900
15 Nov 2023172.72177.59171.02173.49173.492,240,100
14 Nov 2023168.66174.87168.66172.95172.952,224,300
13 Nov 2023158.99169.92156.00163.71163.712,705,100
10 Nov 2023152.69157.64152.04155.10155.101,188,100
09 Nov 2023155.22156.95151.56152.88152.88752,900
08 Nov 2023160.87160.96153.95154.97154.971,174,200
07 Nov 2023159.18163.86158.61161.87161.87986,100
06 Nov 2023163.36169.53157.05158.92158.921,446,500
03 Nov 2023156.00169.00155.90162.58162.582,593,200
02 Nov 2023137.74141.74137.69140.44140.441,498,000
01 Nov 2023132.31138.04128.68137.72137.721,342,400
31 Oct 2023131.77134.02131.35132.57132.57867,700
30 Oct 2023134.61135.43129.07130.76130.761,095,900
27 Oct 2023145.00145.98131.28133.43133.431,591,500
26 Oct 2023139.61140.14134.85135.14135.141,141,100
25 Oct 2023139.50140.90135.88139.64139.641,047,400
24 Oct 2023145.53147.50139.88141.00141.001,126,000
23 Oct 2023143.03148.07143.03147.00147.00941,400
20 Oct 2023145.30147.79144.22144.73144.731,521,400
19 Oct 2023144.42147.56140.66145.24145.241,717,600
18 Oct 2023141.69148.22141.59144.87144.871,615,800
17 Oct 2023134.59143.25134.04141.38141.381,337,500
16 Oct 2023134.52136.56130.91135.91135.911,573,200
13 Oct 2023128.33133.73126.63132.38132.382,014,600
12 Oct 2023134.38134.53125.82127.77127.772,402,500
11 Oct 2023145.50145.50132.54133.45133.451,703,800
10 Oct 2023143.80147.73141.28146.13146.131,431,400
09 Oct 2023144.96146.49141.57144.62144.62827,900
06 Oct 2023143.45146.90142.73145.51145.512,682,300
05 Oct 2023153.89154.00143.86146.08146.081,863,900
04 Oct 2023154.00154.00147.92152.07152.071,377,200
03 Oct 2023162.01165.51156.11156.80156.801,086,200
02 Oct 2023163.88169.26160.05165.04165.041,422,000
29 Sept 2023164.03164.15158.84159.49159.49938,900
28 Sept 2023162.22167.01161.70163.86163.861,113,500
27 Sept 2023162.50165.56159.44161.70161.701,414,400
26 Sept 2023153.15159.48152.43159.29159.291,194,200
25 Sept 2023155.01157.14154.11154.67154.67757,800
22 Sept 2023161.65162.32155.47155.70155.701,081,100
21 Sept 2023162.49164.09157.27159.93159.931,214,600
20 Sept 2023168.35169.04164.54164.74164.74741,600
19 Sept 2023169.96171.22166.88167.38167.381,490,100
18 Sept 2023168.73172.68168.14170.98170.981,043,600
15 Sept 2023175.43175.55166.03169.68169.682,420,200
14 Sept 2023177.65179.15172.88174.70174.701,101,200
13 Sept 2023175.64182.31175.62176.98176.981,012,400
12 Sept 2023174.17177.98170.19175.46175.461,198,900
11 Sept 2023174.87177.52172.88175.26175.26995,500
08 Sept 2023179.41180.93171.10171.92171.921,974,900
07 Sept 2023189.00189.66170.87178.53178.533,238,300
06 Sept 2023186.97198.19186.27193.40193.401,283,900
05 Sept 2023190.80191.60186.11186.97186.97866,400
01 Sept 2023192.40193.50189.81192.18192.18732,200
31 Aug 2023201.50202.39191.28191.71191.711,322,100
30 Aug 2023198.46210.31197.11201.62201.623,015,100
29 Aug 2023181.21192.04178.55189.48189.482,022,100
28 Aug 2023185.86186.47179.37181.21181.211,024,000
25 Aug 2023188.06189.75180.75183.00183.001,987,700
24 Aug 2023189.44191.13185.48187.84187.841,385,400
23 Aug 2023199.50199.93188.09188.52188.521,373,100
22 Aug 2023196.60199.81193.25197.74197.741,779,100
21 Aug 2023204.26205.41195.31196.52196.521,681,700
18 Aug 2023206.86209.09204.65205.11205.11814,000
17 Aug 2023211.69211.69204.26208.29208.291,450,100
16 Aug 2023218.42218.64210.18210.60210.601,244,200
15 Aug 2023222.86227.55218.81219.08219.081,036,700
14 Aug 2023226.00226.87221.89223.89223.89845,500
11 Aug 2023231.72231.72223.50225.28225.281,611,800
10 Aug 2023230.33239.70229.98233.66233.661,771,700
09 Aug 2023235.00239.13225.39229.69229.692,758,400
08 Aug 2023255.00256.81236.74238.34238.342,576,900
07 Aug 2023263.08265.69259.84260.85260.85521,200
04 Aug 2023264.48266.48260.47263.14263.14626,800
03 Aug 2023268.12269.33263.70265.28265.28576,600
02 Aug 2023269.00270.08266.17268.74268.74408,200
01 Aug 2023275.19277.65269.55270.94270.94536,300
31 Jul 2023281.83281.83274.48276.75276.75325,200
28 Jul 2023280.71283.00277.98280.53280.53284,500
27 Jul 2023282.49282.55277.07277.57277.57342,900
26 Jul 2023280.44283.07278.95280.87280.87305,800
25 Jul 2023277.50283.40277.01281.74281.74365,000
24 Jul 2023283.31284.60276.52279.60279.60485,200
21 Jul 2023280.98286.71279.21284.28284.28389,300
20 Jul 2023288.12289.73277.78278.83278.83731,900
19 Jul 2023286.60289.99284.93287.82287.82514,900
18 Jul 2023286.92288.19283.43285.39285.39525,500
17 Jul 2023292.07293.64287.74287.96287.96336,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...