New Zealand markets closed

Insulet Corporation (PODD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
308.06+0.06 (+0.02%)
At close: 04:00PM EST
308.06 0.00 (0.00%)
After hours: 05:06PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022302.86309.00300.04308.06308.06204,500
01 Dec 2022302.43310.77302.18308.00308.00437,200
30 Nov 2022290.07300.66289.71299.37299.37821,300
29 Nov 2022292.75293.60288.08288.56288.56219,500
28 Nov 2022292.50294.60289.50292.31292.31237,900
25 Nov 2022291.82295.95291.82293.70293.70106,000
23 Nov 2022292.23293.82288.29292.63292.63329,500
22 Nov 2022291.73293.27285.05289.73289.73409,300
21 Nov 2022293.50298.13290.51290.60290.60370,500
18 Nov 2022300.38303.11291.27295.53295.53435,200
17 Nov 2022298.17301.25291.12297.45297.45320,100
16 Nov 2022304.40310.88298.74299.24299.24443,200
15 Nov 2022292.50307.48292.50305.67305.67545,300
14 Nov 2022293.66297.95289.52290.08290.08456,800
11 Nov 2022305.21307.48289.19293.67293.67611,300
10 Nov 2022308.67311.75298.31304.96304.96574,200
09 Nov 2022303.05303.05293.30294.93294.93641,800
08 Nov 2022305.06308.45296.57304.30304.301,035,200
07 Nov 2022312.88317.93302.27303.39303.391,280,600
04 Nov 2022306.38320.00288.83313.00313.002,302,900
03 Nov 2022262.50269.23255.00255.35255.35738,200
02 Nov 2022266.79269.13258.85261.70261.70873,100
01 Nov 2022260.77266.08257.78266.07266.07532,500
31 Oct 2022252.34266.06251.23258.81258.81741,000
28 Oct 2022244.00257.49241.05255.55255.55538,500
27 Oct 2022245.99247.19241.29243.31243.31315,200
26 Oct 2022239.79246.03237.11243.60243.60538,500
25 Oct 2022233.29240.00233.29238.03238.03338,100
24 Oct 2022228.79231.70224.81230.62230.62280,700
21 Oct 2022213.58227.40208.54227.00227.00651,200
20 Oct 2022215.07218.21210.25212.22212.22342,400
19 Oct 2022225.88227.26213.64215.82215.82383,600
18 Oct 2022232.01234.84224.29227.47227.47381,700
17 Oct 2022219.97229.54219.97224.16224.16494,900
14 Oct 2022236.64237.54220.57221.12221.12457,300
13 Oct 2022225.00238.26222.67234.26234.26390,000
12 Oct 2022232.01233.81228.46232.55232.55241,800
11 Oct 2022230.23235.89226.01232.78232.78330,400
10 Oct 2022237.53237.53230.81231.93231.93150,500
07 Oct 2022244.12245.14236.62237.29237.29355,500
06 Oct 2022245.80248.93242.82245.51245.51256,700
05 Oct 2022239.69246.80237.59245.07245.07355,800
04 Oct 2022239.28244.87238.37244.27244.27308,900
03 Oct 2022230.78234.39226.05232.97232.97287,900
30 Sept 2022231.43237.80228.88229.40229.40294,400
29 Sept 2022232.98234.63227.15231.18231.18228,300
28 Sept 2022233.78236.74231.58236.14236.14395,400
27 Sept 2022233.63236.29227.03230.59230.59342,200
26 Sept 2022232.00237.42229.14231.59231.59259,600
23 Sept 2022237.88238.66230.75234.19234.19458,600
22 Sept 2022247.20248.16239.09241.25241.25437,400
21 Sept 2022257.40260.94250.36250.39250.39397,700
20 Sept 2022253.36257.35249.45255.04255.04225,000
19 Sept 2022251.91255.26247.19254.64254.64285,300
16 Sept 2022253.49256.46250.02255.00255.00774,200
15 Sept 2022262.79265.07257.77259.14259.14274,000
14 Sept 2022255.49263.89250.94263.60263.60424,000
13 Sept 2022258.48259.55251.80252.72252.72583,600
12 Sept 2022267.13270.48265.31268.00268.00517,100
09 Sept 2022270.03274.09266.06268.91268.91422,500
08 Sept 2022260.82270.12257.64269.63269.63386,300
07 Sept 2022251.23263.35250.27262.84262.84557,800
06 Sept 2022253.53255.29249.29249.79249.79446,600
02 Sept 2022262.50263.84253.76254.35254.35266,800
01 Sept 2022254.04260.10247.82259.53259.53420,500
31 Aug 2022258.60262.47254.20255.47255.47380,000
30 Aug 2022265.79267.53255.80258.22258.22431,300
29 Aug 2022262.54267.46261.06263.78263.78347,900
26 Aug 2022279.01281.43266.59267.17267.17613,400
25 Aug 2022275.67283.28274.63282.86282.86393,400
24 Aug 2022261.23274.08259.86273.70273.70488,400
23 Aug 2022259.89262.83255.70259.88259.88218,600
22 Aug 2022264.26266.73259.69261.89261.89201,100
19 Aug 2022270.15270.74264.36267.42267.42255,600
18 Aug 2022268.90271.83266.60271.32271.32311,500
17 Aug 2022266.42269.46262.98266.60266.60224,000
16 Aug 2022268.14271.67264.40268.61268.61329,600
15 Aug 2022270.98273.57268.13270.64270.64285,600
12 Aug 2022263.83273.17262.47270.70270.70276,200
11 Aug 2022263.99272.44263.06264.08264.08385,300
10 Aug 2022264.57267.26261.53262.49262.49269,000
09 Aug 2022260.49262.60257.02258.68258.68347,400
08 Aug 2022267.05272.51260.42263.06263.06357,500
05 Aug 2022257.71276.38247.55267.05267.05833,900
04 Aug 2022259.84261.00253.35256.01256.01684,500
03 Aug 2022259.61261.46254.81260.85260.85310,000
02 Aug 2022245.68258.57245.68257.06257.06981,000
01 Aug 2022245.91248.18241.90245.68245.68510,700
29 Jul 2022246.31248.72241.97247.80247.80460,000
28 Jul 2022244.11247.92237.76247.47247.47489,600
27 Jul 2022242.10245.93239.35243.61243.61323,300
26 Jul 2022241.69241.69238.11239.50239.50390,800
25 Jul 2022240.27243.64237.87240.58240.58292,600
22 Jul 2022244.99249.48238.89240.64240.64383,700
21 Jul 2022238.22246.47238.07244.34244.34475,600
20 Jul 2022232.61241.65232.61236.98236.98299,700
19 Jul 2022226.39232.11222.07231.21231.21361,900
18 Jul 2022235.11239.34223.84225.37225.37535,600
15 Jul 2022230.87234.29227.49232.28232.28366,200
14 Jul 2022225.29227.95220.89227.47227.47204,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...