New Zealand markets closed

Insulet Corporation (PODD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
310.17-1.32 (-0.42%)
At close: 04:00PM EDT
310.17 0.00 (0.00%)
After hours: 04:58PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023311.61315.58308.27310.17310.17444,200
23 Mar 2023318.23320.62307.60311.49311.49724,400
22 Mar 2023325.01326.34315.03315.16315.16839,000
21 Mar 2023318.37326.74317.10326.03326.03814,400
20 Mar 2023308.33318.71308.06318.30318.30922,000
17 Mar 2023312.03313.83305.14309.09309.091,321,500
16 Mar 2023306.00314.26304.75312.36312.36899,700
15 Mar 2023309.60312.76302.05307.89307.891,605,600
14 Mar 2023307.00313.41306.68312.77312.7716,412,200
13 Mar 2023299.35308.40292.30303.44303.444,429,000
10 Mar 2023285.07286.59269.06280.36280.36759,300
09 Mar 2023286.69294.12282.05283.12283.12373,500
08 Mar 2023289.91289.91283.36286.17286.17256,200
07 Mar 2023290.93295.68285.38286.52286.52373,500
06 Mar 2023284.66290.67281.07290.57290.57530,900
03 Mar 2023285.52289.07281.77287.17287.17574,400
02 Mar 2023281.31288.37281.31282.95282.95472,000
01 Mar 2023276.05282.91272.46282.48282.48450,100
28 Feb 2023281.53286.68275.81276.36276.36831,200
27 Feb 2023295.64296.46279.15281.94281.94760,100
24 Feb 2023310.00311.93286.42294.35294.351,178,900
23 Feb 2023290.00299.82286.44297.58297.58717,900
22 Feb 2023293.88294.95273.19287.77287.77739,400
21 Feb 2023292.23293.61289.62292.18292.18363,600
17 Feb 2023298.00301.48295.26296.00296.00307,800
16 Feb 2023294.84303.99292.18298.91298.91608,400
15 Feb 2023291.95298.57291.95297.74297.74264,500
14 Feb 2023296.61297.05286.23293.20293.20440,300
13 Feb 2023296.16306.97296.16298.61298.61394,000
10 Feb 2023285.39294.90285.39294.83294.83326,300
09 Feb 2023289.38291.00286.00286.54286.54374,800
08 Feb 2023288.21293.60287.43288.07288.07252,800
07 Feb 2023290.97290.97283.01289.36289.36165,800
06 Feb 2023293.48295.16288.27292.17292.17375,700
03 Feb 2023291.43295.32287.54295.19295.19338,100
02 Feb 2023290.94294.08286.28292.95292.95412,800
01 Feb 2023287.02292.50281.74290.53290.53339,500
31 Jan 2023285.82292.49285.38287.32287.32239,900
30 Jan 2023285.50289.99283.00286.20286.20407,900
27 Jan 2023285.60288.80281.38285.50285.50334,800
26 Jan 2023291.35292.00284.05286.13286.13329,100
25 Jan 2023288.58290.38281.84289.70289.70301,900
24 Jan 2023294.98295.98290.47291.68291.68251,700
23 Jan 2023294.51299.04293.44294.82294.82228,200
20 Jan 2023291.79295.66288.69294.31294.31223,200
19 Jan 2023287.00294.83284.43292.38292.38489,300
18 Jan 2023301.45301.76289.02289.16289.16534,200
17 Jan 2023305.00306.14298.08298.92298.92548,400
13 Jan 2023304.10309.44303.88305.89305.89262,000
12 Jan 2023303.94306.46296.23306.28306.28317,900
11 Jan 2023301.74305.87296.02303.94303.94429,000
10 Jan 2023298.13304.00294.51299.06299.06355,800
09 Jan 2023294.74297.96286.08296.27296.27476,600
06 Jan 2023289.86299.97285.04292.31292.31398,700
05 Jan 2023279.59289.89278.18286.16286.16523,300
04 Jan 2023289.47290.08278.50279.72279.72656,200
03 Jan 2023299.50300.00282.77286.38286.38329,000
30 Dec 2022291.15294.58286.05294.39294.39236,600
29 Dec 2022293.24300.92288.44295.04295.04146,100
28 Dec 2022291.89297.00289.41290.04290.04115,200
27 Dec 2022290.67296.60288.29292.05292.05119,600
23 Dec 2022296.16296.56290.60292.09292.09170,400
22 Dec 2022301.71303.39293.68297.82297.82136,400
21 Dec 2022300.00303.48296.13301.47301.47255,900
20 Dec 2022292.87299.65291.25298.54298.54244,500
19 Dec 2022298.00298.00290.05294.29294.29389,300
16 Dec 2022297.50304.59295.39298.99298.99378,900
15 Dec 2022306.30308.30298.31299.13299.13441,800
14 Dec 2022312.89316.44309.09311.85311.85410,400
13 Dec 2022310.77314.70307.67313.00313.00604,500
12 Dec 2022306.13308.37299.06300.84300.84299,900
09 Dec 2022303.24306.05301.78302.32302.32231,600
08 Dec 2022310.86313.96302.65303.34303.34622,900
07 Dec 2022299.70306.99296.68304.89304.89299,200
06 Dec 2022301.53302.93294.76299.96299.96397,800
05 Dec 2022307.26309.00301.45302.43302.43249,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...