Memorial Day! 45% Off Premium Subscription Claim Offer ⏰ 0d 00h 00m 00s

Range Low Price High Price Comment
30 days $245.19 $329.36 Friday, 23rd May 2025 PODD stock ended at $321.36. This is 0.112% more than the trading day before Thursday, 22nd May 2025. During the day the stock fluctuated 2.15% from a day low at $315.91 to a day high of $322.71.
90 days $230.08 $329.36
52 weeks $170.79 $329.36

Historical Insulet Corporation prices

Date Open High Low Close Volume
May 23, 2025 $319.00 $322.71 $315.91 $321.36 605 347
May 22, 2025 $324.00 $324.67 $319.90 $321.00 991 052
May 21, 2025 $325.37 $329.36 $322.50 $324.50 596 264
May 20, 2025 $324.00 $329.00 $320.17 $327.47 901 401
May 19, 2025 $322.56 $326.44 $321.17 $325.84 584 882
May 16, 2025 $320.62 $325.22 $315.38 $324.75 824 241
May 15, 2025 $320.59 $322.45 $318.95 $322.02 569 817
May 14, 2025 $313.39 $321.82 $313.39 $321.41 949 139
May 13, 2025 $317.54 $322.92 $313.87 $314.46 1 290 424
May 12, 2025 $313.46 $318.60 $305.95 $316.67 1 363 908
May 09, 2025 $293.03 $312.00 $293.03 $310.67 3 179 787
May 08, 2025 $266.35 $267.32 $256.93 $257.00 1 264 525
May 07, 2025 $259.71 $264.67 $259.71 $264.31 432 626
May 06, 2025 $256.46 $260.54 $256.08 $258.87 637 546
May 05, 2025 $255.19 $260.87 $253.24 $258.79 609 331
May 02, 2025 $255.49 $259.26 $254.72 $257.01 836 067
May 01, 2025 $252.94 $254.24 $248.40 $250.25 575 607
Apr 30, 2025 $249.55 $252.94 $245.66 $252.29 720 787
Apr 29, 2025 $255.79 $258.98 $247.51 $251.27 1 131 853
Apr 28, 2025 $260.79 $263.48 $255.07 $259.52 764 209
Apr 25, 2025 $258.97 $262.84 $258.56 $260.71 465 388
Apr 24, 2025 $249.82 $261.62 $249.81 $259.38 519 952
Apr 23, 2025 $250.59 $255.75 $245.19 $246.49 483 231
Apr 22, 2025 $241.83 $246.55 $239.37 $244.02 525 482
Apr 21, 2025 $245.01 $244.34 $237.50 $238.57 516 119

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use PODD stock historical prices to predict future price movements?
Trend Analysis: Examine the PODD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the PODD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT INSULET CORPORATION
Insulet
Insulet Corporation develops, manufactures, and sells insulin delivery systems for people with insulin-dependent diabetes. It offers Omnipod System, a self-adhesive disposable tubeless Omnipod device that is worn on the body for up to three days at a time, as well as its wireless companion, the handheld personal diabetes manager. The company sells its products primarily through independent distributors and pharmacy channels, as well as directly i...
GOLDEN STAR
Ticker Change Signal Date
UAA
$5.84
14.55% May 09
HBM
$7.41
18.89% May 05
PODD
$257.01
25.04% May 02
GT
$9.14
19.80% Mar 21
O
ODD
$44.71
55.78% Mar 13

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE