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 |
| Nov 28, 2016 | $36.31 | $36.58 | $35.07 | $35.21 | 555 428 |
| Nov 25, 2016 | $36.90 | $36.90 | $36.23 | $36.45 | 124 543 |
| Nov 23, 2016 | $36.82 | $36.87 | $36.15 | $36.66 | 443 958 |
| Nov 22, 2016 | $37.20 | $38.04 | $36.84 | $37.12 | 494 722 |
| Nov 21, 2016 | $37.07 | $38.04 | $36.09 | $37.99 | 949 845 |
| Nov 18, 2016 | $37.52 | $37.95 | $36.86 | $37.19 | 703 303 |
| Nov 17, 2016 | $36.67 | $37.81 | $36.37 | $37.25 | 812 404 |
| Nov 16, 2016 | $36.32 | $37.98 | $35.72 | $36.57 | 782 448 |
| Nov 15, 2016 | $34.63 | $37.51 | $32.98 | $36.64 | 2 774 489 |
| Nov 14, 2016 | $35.93 | $36.20 | $34.39 | $34.69 | 861 300 |
| Nov 11, 2016 | $36.20 | $36.56 | $35.18 | $35.52 | 803 558 |
| Nov 10, 2016 | $36.28 | $36.49 | $34.83 | $36.21 | 872 676 |
| Nov 09, 2016 | $35.32 | $35.70 | $33.48 | $35.58 | 1 535 685 |
| Nov 08, 2016 | $35.50 | $36.08 | $35.11 | $35.38 | 435 292 |
| Nov 07, 2016 | $35.91 | $36.06 | $34.97 | $35.81 | 1 293 800 |
| Nov 04, 2016 | $35.50 | $36.70 | $34.11 | $35.23 | 2 996 200 |
| Nov 03, 2016 | $32.06 | $32.59 | $30.69 | $30.73 | 1 217 000 |
| Nov 02, 2016 | $35.48 | $35.55 | $31.87 | $32.07 | 2 131 500 |
| Nov 01, 2016 | $37.21 | $37.35 | $36.29 | $36.65 | 492 400 |
| Oct 31, 2016 | $36.97 | $37.38 | $36.59 | $37.12 | 308 500 |
| Oct 28, 2016 | $36.99 | $38.01 | $36.39 | $37.01 | 400 700 |
| Oct 27, 2016 | $38.03 | $38.03 | $36.99 | $37.07 | 272 200 |
| Oct 26, 2016 | $39.28 | $39.28 | $37.66 | $37.83 | 373 300 |
| Oct 25, 2016 | $40.54 | $40.58 | $38.99 | $39.41 | 294 200 |
| Oct 24, 2016 | $40.33 | $40.78 | $40.19 | $40.66 | 176 500 |
