Insulet Corporation (PODD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EST. Market open.
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2023 | 192.77 | 193.66 | 188.42 | 189.74 | 189.74 | 421,282 |
| 04 Dec 2023 | 196.14 | 197.60 | 192.49 | 193.99 | 193.99 | 876,300 |
| 01 Dec 2023 | 188.62 | 192.50 | 185.87 | 192.19 | 192.19 | 928,300 |
| 30 Nov 2023 | 188.80 | 190.29 | 185.73 | 189.09 | 189.09 | 1,293,600 |
| 29 Nov 2023 | 187.16 | 194.87 | 187.16 | 188.92 | 188.92 | 878,100 |
| 28 Nov 2023 | 186.11 | 188.32 | 182.77 | 185.72 | 185.72 | 927,100 |
| 27 Nov 2023 | 186.78 | 189.60 | 185.28 | 187.74 | 187.74 | 964,800 |
| 24 Nov 2023 | 186.00 | 189.96 | 185.84 | 187.95 | 187.95 | 475,600 |
| 22 Nov 2023 | 182.32 | 187.59 | 181.62 | 186.31 | 186.31 | 886,400 |
| 21 Nov 2023 | 180.36 | 183.72 | 179.25 | 181.32 | 181.32 | 1,174,700 |
| 20 Nov 2023 | 173.85 | 181.65 | 172.61 | 181.26 | 181.26 | 2,448,600 |
| 17 Nov 2023 | 176.72 | 177.34 | 173.05 | 174.06 | 174.06 | 1,997,800 |
| 16 Nov 2023 | 173.22 | 176.26 | 170.64 | 174.76 | 174.76 | 1,859,900 |
| 15 Nov 2023 | 172.72 | 177.59 | 171.02 | 173.49 | 173.49 | 2,240,100 |
| 14 Nov 2023 | 168.66 | 174.87 | 168.66 | 172.95 | 172.95 | 2,224,300 |
| 13 Nov 2023 | 158.99 | 169.92 | 156.00 | 163.71 | 163.71 | 2,705,100 |
| 10 Nov 2023 | 152.69 | 157.64 | 152.04 | 155.10 | 155.10 | 1,188,100 |
| 09 Nov 2023 | 155.22 | 156.95 | 151.56 | 152.88 | 152.88 | 752,900 |
| 08 Nov 2023 | 160.87 | 160.96 | 153.95 | 154.97 | 154.97 | 1,174,200 |
| 07 Nov 2023 | 159.18 | 163.86 | 158.61 | 161.87 | 161.87 | 986,100 |
| 06 Nov 2023 | 163.36 | 169.53 | 157.05 | 158.92 | 158.92 | 1,446,500 |
| 03 Nov 2023 | 156.00 | 169.00 | 155.90 | 162.58 | 162.58 | 2,593,200 |
| 02 Nov 2023 | 137.74 | 141.74 | 137.69 | 140.44 | 140.44 | 1,498,000 |
| 01 Nov 2023 | 132.31 | 138.04 | 128.68 | 137.72 | 137.72 | 1,342,400 |
| 31 Oct 2023 | 131.77 | 134.02 | 131.35 | 132.57 | 132.57 | 867,700 |
| 30 Oct 2023 | 134.61 | 135.43 | 129.07 | 130.76 | 130.76 | 1,095,900 |
| 27 Oct 2023 | 145.00 | 145.98 | 131.28 | 133.43 | 133.43 | 1,591,500 |
| 26 Oct 2023 | 139.61 | 140.14 | 134.85 | 135.14 | 135.14 | 1,141,100 |
| 25 Oct 2023 | 139.50 | 140.90 | 135.88 | 139.64 | 139.64 | 1,047,400 |
| 24 Oct 2023 | 145.53 | 147.50 | 139.88 | 141.00 | 141.00 | 1,126,000 |
| 23 Oct 2023 | 143.03 | 148.07 | 143.03 | 147.00 | 147.00 | 941,400 |
| 20 Oct 2023 | 145.30 | 147.79 | 144.22 | 144.73 | 144.73 | 1,521,400 |
| 19 Oct 2023 | 144.42 | 147.56 | 140.66 | 145.24 | 145.24 | 1,717,600 |
| 18 Oct 2023 | 141.69 | 148.22 | 141.59 | 144.87 | 144.87 | 1,615,800 |
| 17 Oct 2023 | 134.59 | 143.25 | 134.04 | 141.38 | 141.38 | 1,337,500 |
| 16 Oct 2023 | 134.52 | 136.56 | 130.91 | 135.91 | 135.91 | 1,573,200 |
| 13 Oct 2023 | 128.33 | 133.73 | 126.63 | 132.38 | 132.38 | 2,014,600 |
| 12 Oct 2023 | 134.38 | 134.53 | 125.82 | 127.77 | 127.77 | 2,402,500 |
| 11 Oct 2023 | 145.50 | 145.50 | 132.54 | 133.45 | 133.45 | 1,703,800 |
| 10 Oct 2023 | 143.80 | 147.73 | 141.28 | 146.13 | 146.13 | 1,431,400 |
| 09 Oct 2023 | 144.96 | 146.49 | 141.57 | 144.62 | 144.62 | 827,900 |
| 06 Oct 2023 | 143.45 | 146.90 | 142.73 | 145.51 | 145.51 | 2,682,300 |
| 05 Oct 2023 | 153.89 | 154.00 | 143.86 | 146.08 | 146.08 | 1,863,900 |
| 04 Oct 2023 | 154.00 | 154.00 | 147.92 | 152.07 | 152.07 | 1,377,200 |
| 03 Oct 2023 | 162.01 | 165.51 | 156.11 | 156.80 | 156.80 | 1,086,200 |
| 02 Oct 2023 | 163.88 | 169.26 | 160.05 | 165.04 | 165.04 | 1,422,000 |
| 29 Sept 2023 | 164.03 | 164.15 | 158.84 | 159.49 | 159.49 | 938,900 |
| 28 Sept 2023 | 162.22 | 167.01 | 161.70 | 163.86 | 163.86 | 1,113,500 |
| 27 Sept 2023 | 162.50 | 165.56 | 159.44 | 161.70 | 161.70 | 1,414,400 |
| 26 Sept 2023 | 153.15 | 159.48 | 152.43 | 159.29 | 159.29 | 1,194,200 |
| 25 Sept 2023 | 155.01 | 157.14 | 154.11 | 154.67 | 154.67 | 757,800 |
| 22 Sept 2023 | 161.65 | 162.32 | 155.47 | 155.70 | 155.70 | 1,081,100 |
| 21 Sept 2023 | 162.49 | 164.09 | 157.27 | 159.93 | 159.93 | 1,214,600 |
| 20 Sept 2023 | 168.35 | 169.04 | 164.54 | 164.74 | 164.74 | 741,600 |
| 19 Sept 2023 | 169.96 | 171.22 | 166.88 | 167.38 | 167.38 | 1,490,100 |
| 18 Sept 2023 | 168.73 | 172.68 | 168.14 | 170.98 | 170.98 | 1,043,600 |
| 15 Sept 2023 | 175.43 | 175.55 | 166.03 | 169.68 | 169.68 | 2,420,200 |
| 14 Sept 2023 | 177.65 | 179.15 | 172.88 | 174.70 | 174.70 | 1,101,200 |
| 13 Sept 2023 | 175.64 | 182.31 | 175.62 | 176.98 | 176.98 | 1,012,400 |
| 12 Sept 2023 | 174.17 | 177.98 | 170.19 | 175.46 | 175.46 | 1,198,900 |
| 11 Sept 2023 | 174.87 | 177.52 | 172.88 | 175.26 | 175.26 | 995,500 |
| 08 Sept 2023 | 179.41 | 180.93 | 171.10 | 171.92 | 171.92 | 1,974,900 |
| 07 Sept 2023 | 189.00 | 189.66 | 170.87 | 178.53 | 178.53 | 3,238,300 |
| 06 Sept 2023 | 186.97 | 198.19 | 186.27 | 193.40 | 193.40 | 1,283,900 |
| 05 Sept 2023 | 190.80 | 191.60 | 186.11 | 186.97 | 186.97 | 866,400 |
| 01 Sept 2023 | 192.40 | 193.50 | 189.81 | 192.18 | 192.18 | 732,200 |
| 31 Aug 2023 | 201.50 | 202.39 | 191.28 | 191.71 | 191.71 | 1,322,100 |
| 30 Aug 2023 | 198.46 | 210.31 | 197.11 | 201.62 | 201.62 | 3,015,100 |
| 29 Aug 2023 | 181.21 | 192.04 | 178.55 | 189.48 | 189.48 | 2,022,100 |
| 28 Aug 2023 | 185.86 | 186.47 | 179.37 | 181.21 | 181.21 | 1,024,000 |
| 25 Aug 2023 | 188.06 | 189.75 | 180.75 | 183.00 | 183.00 | 1,987,700 |
| 24 Aug 2023 | 189.44 | 191.13 | 185.48 | 187.84 | 187.84 | 1,385,400 |
| 23 Aug 2023 | 199.50 | 199.93 | 188.09 | 188.52 | 188.52 | 1,373,100 |
| 22 Aug 2023 | 196.60 | 199.81 | 193.25 | 197.74 | 197.74 | 1,779,100 |
| 21 Aug 2023 | 204.26 | 205.41 | 195.31 | 196.52 | 196.52 | 1,681,700 |
| 18 Aug 2023 | 206.86 | 209.09 | 204.65 | 205.11 | 205.11 | 814,000 |
| 17 Aug 2023 | 211.69 | 211.69 | 204.26 | 208.29 | 208.29 | 1,450,100 |
| 16 Aug 2023 | 218.42 | 218.64 | 210.18 | 210.60 | 210.60 | 1,244,200 |
| 15 Aug 2023 | 222.86 | 227.55 | 218.81 | 219.08 | 219.08 | 1,036,700 |
| 14 Aug 2023 | 226.00 | 226.87 | 221.89 | 223.89 | 223.89 | 845,500 |
| 11 Aug 2023 | 231.72 | 231.72 | 223.50 | 225.28 | 225.28 | 1,611,800 |
| 10 Aug 2023 | 230.33 | 239.70 | 229.98 | 233.66 | 233.66 | 1,771,700 |
| 09 Aug 2023 | 235.00 | 239.13 | 225.39 | 229.69 | 229.69 | 2,758,400 |
| 08 Aug 2023 | 255.00 | 256.81 | 236.74 | 238.34 | 238.34 | 2,576,900 |
| 07 Aug 2023 | 263.08 | 265.69 | 259.84 | 260.85 | 260.85 | 521,200 |
| 04 Aug 2023 | 264.48 | 266.48 | 260.47 | 263.14 | 263.14 | 626,800 |
| 03 Aug 2023 | 268.12 | 269.33 | 263.70 | 265.28 | 265.28 | 576,600 |
| 02 Aug 2023 | 269.00 | 270.08 | 266.17 | 268.74 | 268.74 | 408,200 |
| 01 Aug 2023 | 275.19 | 277.65 | 269.55 | 270.94 | 270.94 | 536,300 |
| 31 Jul 2023 | 281.83 | 281.83 | 274.48 | 276.75 | 276.75 | 325,200 |
| 28 Jul 2023 | 280.71 | 283.00 | 277.98 | 280.53 | 280.53 | 284,500 |
| 27 Jul 2023 | 282.49 | 282.55 | 277.07 | 277.57 | 277.57 | 342,900 |
| 26 Jul 2023 | 280.44 | 283.07 | 278.95 | 280.87 | 280.87 | 305,800 |
| 25 Jul 2023 | 277.50 | 283.40 | 277.01 | 281.74 | 281.74 | 365,000 |
| 24 Jul 2023 | 283.31 | 284.60 | 276.52 | 279.60 | 279.60 | 485,200 |
| 21 Jul 2023 | 280.98 | 286.71 | 279.21 | 284.28 | 284.28 | 389,300 |
| 20 Jul 2023 | 288.12 | 289.73 | 277.78 | 278.83 | 278.83 | 731,900 |
| 19 Jul 2023 | 286.60 | 289.99 | 284.93 | 287.82 | 287.82 | 514,900 |
| 18 Jul 2023 | 286.92 | 288.19 | 283.43 | 285.39 | 285.39 | 525,500 |
| 17 Jul 2023 | 292.07 | 293.64 | 287.74 | 287.96 | 287.96 | 336,700 |
| *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.