NASDAQ:PODD
Insulet Corporation Stock Price (Quote)
$165.90
-11.63 (-6.55%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $160.38 | $193.30 | Friday, 10th May 2024 PODD stock ended at $165.90. This is 6.55% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 18.80% from a day low at $162.72 to a day high of $193.30. |
| 90 days | $160.38 | $198.55 | |
| 52 weeks | $125.82 | $331.65 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $314.31 | $319.32 | $313.30 | $318.04 | 322 575 |
| Apr 27, 2023 | $316.90 | $318.47 | $311.58 | $316.23 | 513 552 |
| Apr 26, 2023 | $320.27 | $321.16 | $316.28 | $316.67 | 420 020 |
| Apr 25, 2023 | $316.19 | $325.22 | $316.19 | $321.33 | 422 780 |
| Apr 24, 2023 | $319.07 | $321.27 | $316.27 | $318.77 | 485 919 |
| Apr 21, 2023 | $321.53 | $324.60 | $313.79 | $319.30 | 561 265 |
| Apr 20, 2023 | $326.00 | $328.87 | $320.38 | $321.14 | 387 580 |
| Apr 19, 2023 | $320.82 | $326.85 | $320.30 | $326.14 | 351 490 |
| Apr 18, 2023 | $323.92 | $323.92 | $318.85 | $321.30 | 336 801 |
| Apr 17, 2023 | $319.43 | $325.30 | $319.43 | $321.27 | 546 246 |
| Apr 14, 2023 | $317.04 | $320.51 | $316.02 | $318.82 | 527 139 |
| Apr 13, 2023 | $317.27 | $318.76 | $316.17 | $317.13 | 415 468 |
| Apr 12, 2023 | $317.24 | $319.47 | $314.63 | $316.29 | 533 838 |
| Apr 11, 2023 | $317.20 | $321.99 | $313.69 | $314.00 | 657 736 |
| Apr 10, 2023 | $316.69 | $316.69 | $313.20 | $314.92 | 442 344 |
