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 |
| Aug 11, 2016 | $43.88 | $43.97 | $42.84 | $42.86 | 509 200 |
| Aug 10, 2016 | $44.12 | $44.40 | $43.49 | $43.85 | 739 100 |
| Aug 09, 2016 | $43.84 | $44.42 | $42.53 | $44.25 | 1 033 400 |
| Aug 08, 2016 | $43.17 | $44.01 | $42.49 | $43.52 | 876 900 |
| Aug 05, 2016 | $42.26 | $43.24 | $41.77 | $43.16 | 1 300 200 |
| Aug 04, 2016 | $39.66 | $43.48 | $39.25 | $41.84 | 3 943 100 |
| Aug 03, 2016 | $35.15 | $36.31 | $33.33 | $35.45 | 873 900 |
| Aug 02, 2016 | $35.25 | $35.56 | $34.93 | $35.30 | 369 200 |
| Aug 01, 2016 | $35.41 | $35.76 | $34.93 | $35.38 | 509 600 |
| Jul 29, 2016 | $34.99 | $35.72 | $34.86 | $35.39 | 651 200 |
| Jul 28, 2016 | $34.94 | $35.42 | $34.41 | $35.01 | 547 500 |
| Jul 27, 2016 | $34.65 | $34.97 | $34.45 | $34.93 | 308 600 |
| Jul 26, 2016 | $34.06 | $34.77 | $33.92 | $34.66 | 233 200 |
| Jul 25, 2016 | $34.89 | $34.94 | $33.84 | $34.06 | 281 100 |
| Jul 22, 2016 | $34.43 | $34.94 | $32.50 | $34.79 | 325 000 |
| Jul 21, 2016 | $34.27 | $34.63 | $32.87 | $34.36 | 470 900 |
| Jul 20, 2016 | $34.06 | $34.71 | $33.79 | $34.44 | 323 800 |
| Jul 19, 2016 | $33.26 | $34.04 | $33.26 | $33.85 | 452 400 |
| Jul 18, 2016 | $33.22 | $33.76 | $33.15 | $33.27 | 562 400 |
| Jul 15, 2016 | $33.10 | $33.24 | $32.50 | $33.21 | 416 700 |
| Jul 14, 2016 | $33.02 | $33.13 | $32.34 | $32.85 | 645 800 |
| Jul 13, 2016 | $33.37 | $33.73 | $32.57 | $32.81 | 674 600 |
| Jul 12, 2016 | $32.22 | $33.70 | $31.96 | $33.21 | 726 900 |
| Jul 11, 2016 | $32.33 | $32.33 | $31.72 | $32.11 | 571 800 |
| Jul 08, 2016 | $31.38 | $32.59 | $31.25 | $32.11 | 548 700 |
