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 |
| Mar 21, 2024 | $169.06 | $170.38 | $166.28 | $166.64 | 395 186 |
| Mar 20, 2024 | $170.81 | $171.86 | $162.55 | $167.20 | 967 089 |
| Mar 19, 2024 | $171.07 | $171.85 | $164.04 | $170.61 | 1 103 186 |
| Mar 18, 2024 | $165.11 | $173.75 | $164.08 | $171.68 | 714 883 |
| Mar 15, 2024 | $166.23 | $168.76 | $165.47 | $165.86 | 733 387 |
| Mar 14, 2024 | $175.54 | $176.20 | $163.60 | $167.70 | 1 055 875 |
| Mar 13, 2024 | $182.00 | $183.50 | $175.33 | $175.54 | 538 142 |
| Mar 12, 2024 | $182.02 | $184.85 | $180.96 | $181.83 | 661 792 |
| Mar 11, 2024 | $178.48 | $182.50 | $177.63 | $181.14 | 718 708 |
| Mar 08, 2024 | $175.50 | $180.63 | $175.50 | $179.59 | 750 166 |
| Mar 07, 2024 | $167.28 | $179.92 | $167.23 | $175.49 | 1 236 924 |
| Mar 06, 2024 | $166.09 | $169.35 | $164.53 | $165.70 | 695 249 |
| Mar 05, 2024 | $171.00 | $171.04 | $160.84 | $163.93 | 897 654 |
| Mar 04, 2024 | $169.35 | $169.88 | $164.43 | $167.82 | 753 343 |
| Mar 01, 2024 | $163.65 | $170.61 | $162.05 | $169.25 | 1 499 526 |
| Feb 29, 2024 | $163.14 | $164.73 | $161.51 | $164.00 | 1 075 272 |
| Feb 28, 2024 | $166.83 | $167.04 | $162.04 | $163.60 | 1 195 721 |
| Feb 27, 2024 | $169.26 | $169.45 | $163.35 | $166.62 | 2 151 115 |
| Feb 26, 2024 | $184.40 | $185.02 | $167.51 | $168.83 | 2 348 438 |
| Feb 23, 2024 | $184.93 | $194.00 | $180.00 | $184.21 | 1 919 135 |
| Feb 22, 2024 | $193.01 | $198.55 | $192.07 | $197.14 | 1 082 743 |
| Feb 21, 2024 | $190.00 | $192.92 | $189.80 | $192.49 | 833 764 |
| Feb 20, 2024 | $189.86 | $192.89 | $189.19 | $192.21 | 740 869 |
| Feb 16, 2024 | $189.11 | $193.99 | $188.14 | $191.01 | 465 105 |
| Feb 15, 2024 | $191.01 | $191.99 | $186.86 | $190.53 | 623 402 |
