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 |
| Oct 21, 2016 | $39.76 | $40.45 | $39.76 | $40.08 | 361 700 |
| Oct 20, 2016 | $39.30 | $40.25 | $39.21 | $40.18 | 321 200 |
| Oct 19, 2016 | $39.82 | $40.00 | $39.21 | $39.49 | 139 600 |
| Oct 18, 2016 | $39.86 | $40.22 | $39.50 | $39.72 | 381 400 |
| Oct 17, 2016 | $38.64 | $39.60 | $38.36 | $39.34 | 292 000 |
| Oct 14, 2016 | $38.75 | $39.02 | $38.58 | $38.68 | 442 700 |
| Oct 13, 2016 | $38.48 | $39.29 | $38.29 | $38.65 | 229 300 |
| Oct 12, 2016 | $38.96 | $39.88 | $38.74 | $38.89 | 286 100 |
| Oct 11, 2016 | $40.50 | $40.50 | $38.69 | $38.79 | 446 400 |
| Oct 10, 2016 | $40.20 | $41.13 | $40.20 | $40.68 | 396 300 |
| Oct 07, 2016 | $39.51 | $39.94 | $39.20 | $39.87 | 332 100 |
| Oct 06, 2016 | $39.43 | $39.92 | $39.21 | $39.42 | 321 000 |
| Oct 05, 2016 | $39.69 | $40.11 | $39.50 | $39.58 | 418 800 |
| Oct 04, 2016 | $40.95 | $41.10 | $39.49 | $39.66 | 382 300 |
| Oct 03, 2016 | $40.63 | $40.76 | $40.04 | $40.72 | 470 700 |
| Sep 30, 2016 | $40.42 | $41.07 | $39.92 | $40.94 | 797 900 |
| Sep 29, 2016 | $42.65 | $42.65 | $39.31 | $39.53 | 966 600 |
| Sep 28, 2016 | $43.69 | $43.85 | $42.08 | $42.82 | 976 300 |
| Sep 27, 2016 | $42.89 | $43.80 | $42.84 | $43.77 | 208 500 |
| Sep 26, 2016 | $43.86 | $44.12 | $43.05 | $43.26 | 535 600 |
| Sep 23, 2016 | $45.11 | $45.30 | $43.58 | $43.93 | 301 800 |
| Sep 22, 2016 | $45.18 | $45.60 | $44.78 | $45.07 | 619 500 |
| Sep 21, 2016 | $43.29 | $44.97 | $43.04 | $44.88 | 483 000 |
| Sep 20, 2016 | $43.82 | $43.82 | $43.05 | $43.22 | 374 300 |
| Sep 19, 2016 | $42.56 | $43.53 | $42.45 | $43.45 | 454 700 |
