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 |
| Apr 06, 2023 | $316.74 | $317.84 | $313.75 | $317.72 | 391 003 |
| Apr 05, 2023 | $319.18 | $319.94 | $315.53 | $315.89 | 456 337 |
| Apr 04, 2023 | $319.99 | $321.87 | $317.08 | $319.91 | 553 851 |
| Apr 03, 2023 | $318.43 | $320.95 | $312.77 | $318.84 | 526 407 |
| Mar 31, 2023 | $318.78 | $324.18 | $318.31 | $318.96 | 895 436 |
| Mar 30, 2023 | $315.48 | $318.46 | $312.88 | $316.88 | 398 514 |
| Mar 29, 2023 | $313.27 | $314.25 | $308.96 | $312.90 | 373 376 |
| Mar 28, 2023 | $315.24 | $316.66 | $309.72 | $311.29 | 280 645 |
| Mar 27, 2023 | $312.92 | $314.94 | $308.52 | $314.93 | 777 364 |
| Mar 24, 2023 | $311.61 | $315.58 | $308.27 | $310.17 | 444 235 |
| Mar 23, 2023 | $318.23 | $320.62 | $307.60 | $311.49 | 736 511 |
| Mar 22, 2023 | $325.01 | $326.34 | $315.03 | $315.16 | 838 859 |
| Mar 21, 2023 | $318.37 | $326.74 | $317.10 | $326.03 | 814 380 |
| Mar 20, 2023 | $308.33 | $318.71 | $308.06 | $318.30 | 922 046 |
| Mar 17, 2023 | $312.03 | $313.83 | $305.14 | $309.09 | 1 321 506 |
| Mar 16, 2023 | $306.00 | $314.26 | $304.75 | $312.36 | 900 588 |
| Mar 15, 2023 | $309.60 | $312.76 | $302.05 | $307.89 | 1 549 740 |
| Mar 14, 2023 | $307.00 | $313.41 | $306.68 | $312.77 | 16 412 186 |
| Mar 13, 2023 | $299.35 | $308.40 | $292.30 | $303.44 | 4 428 874 |
| Mar 10, 2023 | $285.07 | $286.59 | $269.06 | $280.36 | 738 711 |
| Mar 09, 2023 | $286.69 | $294.12 | $282.05 | $283.12 | 338 519 |
| Mar 08, 2023 | $289.91 | $289.91 | $283.36 | $286.17 | 256 419 |
| Mar 07, 2023 | $290.93 | $295.68 | $285.38 | $286.52 | 373 487 |
| Mar 06, 2023 | $284.66 | $290.67 | $281.07 | $290.57 | 554 598 |
| Mar 03, 2023 | $285.52 | $289.07 | $281.77 | $287.17 | 574 442 |
