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 |
| Jul 07, 2016 | $30.86 | $31.92 | $30.50 | $31.14 | 312 000 |
| Jul 06, 2016 | $30.26 | $30.89 | $30.25 | $30.83 | 609 500 |
| Jul 05, 2016 | $30.82 | $30.82 | $30.37 | $30.46 | 417 800 |
| Jul 01, 2016 | $30.32 | $31.00 | $29.93 | $30.98 | 475 300 |
| Jun 30, 2016 | $29.80 | $30.26 | $29.40 | $30.24 | 870 800 |
| Jun 29, 2016 | $29.26 | $29.73 | $28.73 | $29.71 | 524 500 |
| Jun 28, 2016 | $28.53 | $29.13 | $28.45 | $28.99 | 563 900 |
| Jun 27, 2016 | $28.15 | $28.75 | $27.62 | $28.22 | 866 000 |
| Jun 24, 2016 | $27.94 | $28.96 | $27.94 | $28.54 | 757 900 |
| Jun 23, 2016 | $29.02 | $29.79 | $28.80 | $29.45 | 572 600 |
| Jun 22, 2016 | $28.85 | $29.29 | $28.56 | $28.66 | 535 500 |
| Jun 21, 2016 | $29.60 | $29.84 | $28.19 | $28.70 | 537 200 |
| Jun 20, 2016 | $29.40 | $30.06 | $29.10 | $29.67 | 872 000 |
| Jun 17, 2016 | $29.89 | $30.29 | $28.87 | $28.90 | 516 300 |
| Jun 16, 2016 | $29.52 | $30.08 | $29.26 | $29.98 | 322 153 |
| Jun 15, 2016 | $29.78 | $30.46 | $29.74 | $29.78 | 352 925 |
| Jun 14, 2016 | $30.62 | $31.09 | $30.03 | $30.23 | 563 347 |
| Jun 13, 2016 | $31.21 | $31.69 | $30.75 | $30.77 | 394 545 |
| Jun 10, 2016 | $31.79 | $31.79 | $31.18 | $31.21 | 376 654 |
| Jun 09, 2016 | $32.44 | $32.52 | $31.88 | $32.10 | 448 687 |
| Jun 08, 2016 | $32.24 | $32.63 | $31.75 | $32.58 | 404 411 |
| Jun 07, 2016 | $32.17 | $32.31 | $31.79 | $32.07 | 348 149 |
| Jun 06, 2016 | $31.52 | $32.40 | $31.27 | $32.22 | 507 767 |
| Jun 03, 2016 | $31.02 | $31.67 | $30.57 | $31.54 | 549 845 |
| Jun 02, 2016 | $30.54 | $31.22 | $29.74 | $31.20 | 274 390 |
