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 |
| Oct 26, 2023 | $139.61 | $140.14 | $134.86 | $135.14 | 971 680 |
| Oct 25, 2023 | $139.50 | $140.76 | $135.88 | $139.64 | 1 023 971 |
| Oct 24, 2023 | $145.53 | $147.50 | $139.92 | $141.00 | 1 115 493 |
| Oct 23, 2023 | $143.03 | $148.07 | $143.03 | $147.00 | 941 433 |
| Oct 20, 2023 | $145.30 | $147.72 | $144.23 | $144.73 | 1 314 361 |
| Oct 19, 2023 | $144.42 | $147.55 | $140.66 | $145.24 | 1 676 641 |
| Oct 18, 2023 | $141.69 | $148.22 | $141.59 | $144.87 | 1 615 776 |
| Oct 17, 2023 | $134.59 | $143.25 | $134.04 | $141.38 | 1 334 178 |
| Oct 16, 2023 | $134.52 | $136.56 | $130.91 | $135.91 | 1 318 535 |
| Oct 13, 2023 | $128.33 | $133.73 | $127.47 | $132.38 | 2 014 545 |
| Oct 12, 2023 | $134.38 | $134.40 | $125.82 | $127.77 | 2 029 333 |
| Oct 11, 2023 | $145.50 | $145.50 | $132.55 | $133.45 | 1 703 644 |
| Oct 10, 2023 | $143.80 | $147.73 | $141.28 | $146.13 | 1 209 461 |
| Oct 09, 2023 | $144.96 | $146.49 | $141.58 | $144.62 | 814 109 |
| Oct 06, 2023 | $143.45 | $146.90 | $142.73 | $145.51 | 2 682 253 |
| Oct 05, 2023 | $153.89 | $154.00 | $144.03 | $146.08 | 1 850 444 |
| Oct 04, 2023 | $154.00 | $154.00 | $148.05 | $152.07 | 1 348 584 |
| Oct 03, 2023 | $162.01 | $165.51 | $156.15 | $156.80 | 1 018 070 |
| Oct 02, 2023 | $163.88 | $169.26 | $160.05 | $165.04 | 1 390 358 |
| Sep 29, 2023 | $164.03 | $164.12 | $158.84 | $159.49 | 917 272 |
| Sep 28, 2023 | $162.22 | $167.01 | $161.70 | $163.86 | 1 113 469 |
| Sep 27, 2023 | $162.50 | $165.56 | $159.44 | $161.70 | 1 333 206 |
| Sep 26, 2023 | $153.15 | $159.48 | $152.61 | $159.29 | 1 174 611 |
| Sep 25, 2023 | $155.01 | $157.14 | $154.11 | $154.67 | 751 246 |
| Sep 22, 2023 | $161.65 | $162.32 | $155.47 | $155.70 | 1 077 097 |
