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 |
| Sep 16, 2016 | $42.64 | $42.91 | $42.24 | $42.48 | 812 300 |
| Sep 15, 2016 | $41.24 | $42.25 | $40.73 | $42.17 | 449 300 |
| Sep 14, 2016 | $40.71 | $41.37 | $40.54 | $41.24 | 329 800 |
| Sep 13, 2016 | $41.66 | $41.66 | $40.48 | $40.69 | 238 200 |
| Sep 12, 2016 | $40.86 | $41.88 | $40.36 | $41.86 | 313 700 |
| Sep 09, 2016 | $43.33 | $43.56 | $40.99 | $41.04 | 496 900 |
| Sep 08, 2016 | $43.93 | $44.00 | $43.38 | $43.63 | 1 515 700 |
| Sep 07, 2016 | $43.51 | $44.35 | $43.29 | $44.05 | 982 100 |
| Sep 06, 2016 | $43.38 | $43.93 | $42.92 | $43.89 | 320 500 |
| Sep 02, 2016 | $42.82 | $43.17 | $42.14 | $43.12 | 205 400 |
| Sep 01, 2016 | $42.43 | $42.56 | $41.61 | $42.46 | 143 600 |
| Aug 31, 2016 | $42.69 | $43.07 | $42.08 | $42.33 | 244 600 |
| Aug 30, 2016 | $42.53 | $43.40 | $42.53 | $42.87 | 183 200 |
| Aug 29, 2016 | $41.84 | $42.91 | $41.80 | $42.64 | 272 200 |
| Aug 26, 2016 | $41.63 | $42.17 | $41.33 | $41.94 | 481 200 |
| Aug 25, 2016 | $42.18 | $42.95 | $41.44 | $41.60 | 454 000 |
| Aug 24, 2016 | $43.02 | $43.56 | $42.37 | $42.44 | 254 900 |
| Aug 23, 2016 | $43.94 | $43.94 | $43.21 | $43.35 | 286 300 |
| Aug 22, 2016 | $43.43 | $43.79 | $42.58 | $43.61 | 158 000 |
| Aug 19, 2016 | $43.53 | $43.83 | $42.86 | $43.49 | 370 800 |
| Aug 18, 2016 | $42.93 | $43.88 | $42.93 | $43.74 | 342 900 |
| Aug 17, 2016 | $44.11 | $44.11 | $42.58 | $43.05 | 450 800 |
| Aug 16, 2016 | $44.75 | $45.19 | $43.91 | $44.27 | 385 000 |
| Aug 15, 2016 | $43.16 | $44.67 | $43.05 | $44.50 | 488 700 |
| Aug 12, 2016 | $42.93 | $43.01 | $42.42 | $42.99 | 360 500 |
