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 |
| Mar 02, 2023 | $281.31 | $288.37 | $281.31 | $282.95 | 467 724 |
| Mar 01, 2023 | $276.05 | $282.91 | $272.46 | $282.48 | 450 041 |
| Feb 28, 2023 | $281.53 | $286.68 | $275.81 | $276.36 | 826 933 |
| Feb 27, 2023 | $295.64 | $296.46 | $279.15 | $281.94 | 729 955 |
| Feb 24, 2023 | $310.00 | $311.93 | $286.42 | $294.35 | 1 178 868 |
| Feb 23, 2023 | $290.00 | $299.82 | $286.44 | $297.58 | 709 089 |
| Feb 22, 2023 | $293.88 | $294.95 | $273.19 | $287.77 | 739 428 |
| Feb 21, 2023 | $292.23 | $293.61 | $289.62 | $292.18 | 363 609 |
| Feb 17, 2023 | $298.00 | $301.48 | $295.26 | $296.00 | 307 776 |
| Feb 16, 2023 | $294.84 | $303.99 | $292.18 | $298.91 | 608 372 |
| Feb 15, 2023 | $291.95 | $298.57 | $291.95 | $297.74 | 259 030 |
| Feb 14, 2023 | $296.61 | $297.05 | $286.23 | $293.20 | 435 334 |
| Feb 13, 2023 | $296.16 | $306.97 | $296.16 | $298.61 | 389 202 |
| Feb 10, 2023 | $285.39 | $294.90 | $285.39 | $294.83 | 325 962 |
| Feb 09, 2023 | $289.38 | $291.00 | $286.00 | $286.54 | 374 397 |
| Feb 08, 2023 | $288.21 | $293.60 | $287.43 | $288.07 | 252 736 |
| Feb 07, 2023 | $290.97 | $290.97 | $283.01 | $289.36 | 165 826 |
| Feb 06, 2023 | $293.48 | $295.16 | $288.27 | $292.17 | 375 734 |
| Feb 03, 2023 | $291.43 | $295.32 | $287.54 | $295.19 | 337 660 |
| Feb 02, 2023 | $290.94 | $294.08 | $286.28 | $292.95 | 411 426 |
| Feb 01, 2023 | $287.02 | $292.50 | $281.74 | $290.53 | 339 113 |
| Jan 31, 2023 | $285.82 | $292.49 | $285.38 | $287.32 | 238 564 |
| Jan 30, 2023 | $285.50 | $289.99 | $283.00 | $286.20 | 370 195 |
| Jan 27, 2023 | $285.60 | $288.80 | $281.38 | $285.50 | 315 380 |
| Jan 26, 2023 | $291.35 | $292.00 | $284.05 | $286.13 | 322 992 |
