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 |
| Jun 01, 2016 | $30.08 | $31.00 | $29.77 | $30.55 | 546 228 |
| May 31, 2016 | $30.26 | $30.47 | $29.50 | $30.02 | 296 646 |
| May 27, 2016 | $29.58 | $30.35 | $29.31 | $30.22 | 444 362 |
| May 26, 2016 | $30.11 | $30.41 | $29.22 | $29.50 | 1 570 370 |
| May 25, 2016 | $30.35 | $30.68 | $29.88 | $30.08 | 386 079 |
| May 24, 2016 | $29.19 | $30.58 | $29.09 | $30.36 | 786 778 |
| May 23, 2016 | $28.60 | $29.62 | $28.33 | $29.09 | 882 301 |
| May 20, 2016 | $28.31 | $28.67 | $27.99 | $28.56 | 475 249 |
| May 19, 2016 | $27.30 | $28.86 | $27.27 | $28.22 | 1 345 446 |
| May 18, 2016 | $27.09 | $27.61 | $26.62 | $27.00 | 536 682 |
| May 17, 2016 | $27.85 | $28.03 | $26.93 | $27.10 | 625 395 |
| May 16, 2016 | $27.21 | $28.40 | $26.80 | $28.02 | 997 463 |
| May 13, 2016 | $27.33 | $28.65 | $26.50 | $26.89 | 996 280 |
| May 12, 2016 | $29.03 | $29.03 | $26.96 | $27.31 | 763 876 |
| May 11, 2016 | $29.40 | $29.67 | $28.85 | $28.87 | 404 811 |
| May 10, 2016 | $29.97 | $29.99 | $29.40 | $29.55 | 364 126 |
| May 09, 2016 | $29.92 | $30.32 | $29.66 | $29.76 | 400 118 |
| May 06, 2016 | $29.84 | $30.48 | $29.56 | $29.77 | 577 775 |
| May 05, 2016 | $30.25 | $30.73 | $29.52 | $30.00 | 504 055 |
| May 04, 2016 | $29.23 | $31.58 | $29.23 | $30.25 | 1 685 284 |
| May 03, 2016 | $32.61 | $33.34 | $28.93 | $29.50 | 3 578 333 |
| May 02, 2016 | $33.53 | $34.22 | $32.93 | $32.94 | 591 467 |
| Apr 29, 2016 | $35.52 | $35.99 | $32.57 | $33.30 | 1 741 291 |
| Apr 28, 2016 | $34.62 | $34.70 | $33.23 | $33.46 | 609 509 |
| Apr 27, 2016 | $34.43 | $35.07 | $33.97 | $34.70 | 958 653 |
