NASDAQ:PODD
Insulet Corporation Stock Price (Quote)
$192.19
+3.10 (+1.64%)
At Close: Dec 01, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $128.79 | $194.87 | Friday, 1st Dec 2023 PODD stock ended at $192.19. This is 1.64% more than the trading day before Thursday, 30th Nov 2023. During the day the stock fluctuated 3.57% from a day low at $185.87 to a day high of $192.50. |
| 90 days | $125.82 | $198.19 | |
| 52 weeks | $125.82 | $335.91 |
Historical Insulet Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-01 | $188.62 | $192.50 | $185.87 | $192.19 | 852 811 |
| 2023-11-30 | $188.80 | $190.29 | $185.73 | $189.09 | 1 161 529 |
| 2023-11-29 | $187.16 | $194.87 | $187.16 | $188.92 | 847 155 |
| 2023-11-28 | $186.11 | $188.32 | $182.77 | $185.72 | 911 423 |
| 2023-11-27 | $186.78 | $189.60 | $185.28 | $187.74 | 956 823 |
| 2023-11-24 | $186.00 | $189.96 | $185.84 | $187.95 | 475 149 |
| 2023-11-22 | $182.32 | $187.59 | $181.62 | $186.31 | 884 409 |
| 2023-11-21 | $180.36 | $183.69 | $179.25 | $181.32 | 939 130 |
| 2023-11-20 | $173.85 | $181.65 | $172.61 | $181.26 | 1 678 706 |
| 2023-11-17 | $176.72 | $177.34 | $173.05 | $174.06 | 1 516 917 |
| 2023-11-16 | $173.22 | $176.26 | $170.64 | $174.76 | 1 494 314 |
| 2023-11-15 | $172.72 | $177.59 | $171.02 | $173.49 | 2 199 057 |
| 2023-11-14 | $168.66 | $174.87 | $168.66 | $172.95 | 2 190 440 |
| 2023-11-13 | $158.99 | $169.92 | $156.00 | $163.71 | 2 670 529 |
| 2023-11-10 | $152.69 | $157.64 | $152.23 | $155.10 | 1 180 869 |
| 2023-11-09 | $155.22 | $156.95 | $151.56 | $152.88 | 744 857 |
| 2023-11-08 | $160.87 | $160.96 | $153.95 | $154.97 | 1 123 026 |
| 2023-11-07 | $159.18 | $163.86 | $158.61 | $161.87 | 890 193 |
| 2023-11-06 | $163.36 | $169.51 | $157.05 | $158.92 | 1 398 501 |
| 2023-11-03 | $156.00 | $169.00 | $155.99 | $162.58 | 2 554 425 |
| 2023-11-02 | $137.74 | $141.74 | $137.69 | $140.44 | 1 423 407 |
| 2023-11-01 | $132.31 | $138.04 | $128.79 | $137.72 | 1 198 767 |
| 2023-10-31 | $131.77 | $134.02 | $131.36 | $132.57 | 777 726 |
| 2023-10-30 | $134.61 | $135.43 | $129.07 | $130.76 | 1 000 398 |
| 2023-10-27 | $145.00 | $145.98 | $131.28 | $133.43 | 1 570 318 |
