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 |
| Aug 16, 2023 | $218.42 | $218.64 | $210.19 | $210.60 | 1 211 222 |
| Aug 15, 2023 | $222.86 | $227.55 | $218.81 | $219.08 | 1 032 314 |
| Aug 14, 2023 | $226.00 | $226.87 | $221.89 | $223.89 | 816 841 |
| Aug 11, 2023 | $231.72 | $231.72 | $223.50 | $225.28 | 1 603 956 |
| Aug 10, 2023 | $230.33 | $239.57 | $229.98 | $233.66 | 1 764 942 |
| Aug 09, 2023 | $235.00 | $239.13 | $225.39 | $229.69 | 2 712 361 |
| Aug 08, 2023 | $255.00 | $255.30 | $236.74 | $238.34 | 2 495 474 |
| Aug 07, 2023 | $263.08 | $265.66 | $259.85 | $260.85 | 517 490 |
| Aug 04, 2023 | $264.48 | $266.48 | $260.47 | $263.14 | 620 290 |
| Aug 03, 2023 | $268.12 | $269.34 | $263.70 | $265.28 | 545 140 |
| Aug 02, 2023 | $269.00 | $269.98 | $266.17 | $268.74 | 386 056 |
| Aug 01, 2023 | $275.19 | $277.62 | $269.55 | $270.94 | 530 352 |
| Jul 31, 2023 | $281.83 | $281.83 | $274.55 | $276.75 | 325 204 |
| Jul 28, 2023 | $280.71 | $283.00 | $277.98 | $280.53 | 275 411 |
| Jul 27, 2023 | $282.49 | $282.55 | $277.12 | $277.57 | 342 749 |
| Jul 26, 2023 | $280.44 | $283.05 | $279.16 | $280.87 | 305 761 |
| Jul 25, 2023 | $277.50 | $283.40 | $277.01 | $281.74 | 356 278 |
| Jul 24, 2023 | $283.31 | $284.60 | $276.63 | $279.60 | 477 171 |
| Jul 21, 2023 | $280.98 | $286.72 | $279.21 | $284.28 | 383 475 |
| Jul 20, 2023 | $288.12 | $289.73 | $277.78 | $278.83 | 721 982 |
| Jul 19, 2023 | $286.60 | $289.99 | $285.17 | $287.82 | 499 442 |
| Jul 18, 2023 | $286.92 | $288.19 | $283.43 | $285.39 | 525 130 |
| Jul 17, 2023 | $292.07 | $293.64 | $287.76 | $287.96 | 329 701 |
| Jul 14, 2023 | $287.07 | $291.53 | $285.53 | $290.89 | 394 318 |
| Jul 13, 2023 | $286.83 | $288.09 | $285.23 | $285.75 | 287 232 |
