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 |
| Sep 21, 2023 | $162.49 | $164.09 | $157.29 | $159.93 | 1 214 074 |
| Sep 20, 2023 | $168.35 | $169.04 | $164.54 | $164.74 | 741 603 |
| Sep 19, 2023 | $169.96 | $171.22 | $166.90 | $167.38 | 1 354 637 |
| Sep 18, 2023 | $168.73 | $172.68 | $168.47 | $170.98 | 1 034 908 |
| Sep 15, 2023 | $175.43 | $175.55 | $166.03 | $169.68 | 2 339 993 |
| Sep 14, 2023 | $177.65 | $179.05 | $172.89 | $174.70 | 1 063 486 |
| Sep 13, 2023 | $175.64 | $182.28 | $175.62 | $176.98 | 990 949 |
| Sep 12, 2023 | $174.17 | $177.91 | $170.19 | $175.46 | 1 198 912 |
| Sep 11, 2023 | $174.87 | $177.52 | $172.88 | $175.26 | 995 541 |
| Sep 08, 2023 | $179.41 | $180.93 | $171.10 | $171.92 | 1 972 665 |
| Sep 07, 2023 | $189.00 | $189.66 | $170.87 | $178.53 | 3 223 405 |
| Sep 06, 2023 | $186.97 | $198.19 | $186.27 | $193.40 | 1 283 899 |
| Sep 05, 2023 | $190.80 | $191.60 | $186.11 | $186.97 | 863 955 |
| Sep 01, 2023 | $192.40 | $193.48 | $189.81 | $192.18 | 717 864 |
| Aug 31, 2023 | $201.50 | $202.39 | $191.33 | $191.71 | 1 204 651 |
| Aug 30, 2023 | $198.46 | $210.31 | $197.11 | $201.62 | 3 014 465 |
| Aug 29, 2023 | $181.21 | $192.04 | $178.55 | $189.48 | 2 017 765 |
| Aug 28, 2023 | $185.86 | $186.47 | $179.40 | $181.21 | 1 014 804 |
| Aug 25, 2023 | $188.06 | $189.75 | $180.75 | $183.00 | 1 778 538 |
| Aug 24, 2023 | $189.44 | $191.05 | $185.48 | $187.84 | 1 375 853 |
| Aug 23, 2023 | $196.60 | $199.93 | $188.09 | $188.52 | 1 372 922 |
| Aug 22, 2023 | $196.60 | $199.50 | $193.27 | $197.74 | 1 763 972 |
| Aug 21, 2023 | $204.26 | $205.23 | $195.32 | $196.52 | 1 613 252 |
| Aug 18, 2023 | $206.86 | $209.09 | $204.65 | $205.11 | 809 896 |
| Aug 17, 2023 | $211.69 | $211.69 | $204.26 | $208.29 | 1 307 870 |
