NASDAQ:PODD
Insulet Corporation Stock Price (Quote)
$166.19
+2.02 (+1.23%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $160.38 | $179.99 | Friday, 26th Apr 2024 PODD stock ended at $166.19. This is 1.23% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.30% from a day low at $163.00 to a day high of $168.38. |
| 90 days | $160.38 | $202.62 | |
| 52 weeks | $125.82 | $335.91 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $283.22 | $287.80 | $280.55 | $284.07 | 718 171 |
| Jun 02, 2023 | $274.45 | $281.19 | $272.55 | $281.03 | 686 380 |
| Jun 01, 2023 | $274.48 | $274.56 | $270.00 | $272.48 | 561 906 |
| May 31, 2023 | $272.87 | $275.04 | $270.11 | $274.25 | 792 841 |
| May 30, 2023 | $272.63 | $276.25 | $271.47 | $272.58 | 502 817 |
| May 26, 2023 | $273.24 | $281.03 | $272.50 | $272.63 | 670 369 |
| May 25, 2023 | $292.74 | $292.74 | $268.76 | $277.05 | 1 915 955 |
| May 24, 2023 | $293.83 | $295.43 | $291.42 | $293.75 | 382 626 |
| May 23, 2023 | $303.46 | $305.58 | $294.68 | $296.43 | 444 371 |
| May 22, 2023 | $302.28 | $309.72 | $299.50 | $306.55 | 599 070 |
| May 19, 2023 | $302.97 | $305.54 | $299.19 | $301.03 | 461 037 |
| May 18, 2023 | $311.75 | $311.99 | $301.08 | $302.87 | 972 284 |
| May 17, 2023 | $319.87 | $320.27 | $312.99 | $313.16 | 331 298 |
| May 16, 2023 | $318.07 | $321.21 | $315.02 | $319.87 | 449 366 |
| May 15, 2023 | $330.23 | $331.65 | $319.51 | $320.79 | 503 560 |
| May 12, 2023 | $321.73 | $330.92 | $321.73 | $330.23 | 459 065 |
| May 11, 2023 | $322.73 | $326.31 | $319.13 | $321.27 | 577 476 |
| May 10, 2023 | $322.19 | $326.21 | $320.33 | $322.85 | 528 381 |
| May 09, 2023 | $318.14 | $322.19 | $315.70 | $319.72 | 562 386 |
| May 08, 2023 | $326.98 | $326.98 | $316.27 | $318.98 | 748 042 |
| May 05, 2023 | $325.96 | $335.91 | $324.38 | $328.76 | 966 953 |
| May 04, 2023 | $320.99 | $324.05 | $315.65 | $322.23 | 713 677 |
| May 03, 2023 | $314.70 | $323.88 | $314.70 | $320.99 | 494 787 |
| May 02, 2023 | $316.92 | $318.46 | $311.92 | $314.84 | 433 278 |
| May 01, 2023 | $317.19 | $322.50 | $317.19 | $318.87 | 396 570 |
