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 |
| Apr 12, 2016 | $33.37 | $33.63 | $32.79 | $33.54 | 281 388 |
| Apr 11, 2016 | $33.57 | $33.87 | $33.16 | $33.38 | 197 858 |
| Apr 08, 2016 | $33.72 | $34.05 | $33.15 | $33.47 | 218 053 |
| Apr 07, 2016 | $33.56 | $33.92 | $32.52 | $33.45 | 260 081 |
| Apr 06, 2016 | $33.07 | $34.01 | $33.07 | $33.82 | 266 988 |
| Apr 05, 2016 | $34.04 | $34.30 | $32.94 | $33.04 | 289 109 |
| Apr 04, 2016 | $33.48 | $34.93 | $33.29 | $34.31 | 416 973 |
| Apr 01, 2016 | $32.79 | $33.79 | $32.44 | $33.52 | 331 303 |
| Mar 31, 2016 | $32.12 | $33.26 | $32.09 | $33.16 | 306 778 |
| Mar 30, 2016 | $32.18 | $32.73 | $31.92 | $32.28 | 346 022 |
| Mar 29, 2016 | $31.22 | $32.19 | $30.69 | $32.17 | 382 200 |
| Mar 28, 2016 | $31.16 | $31.61 | $30.46 | $31.20 | 463 100 |
| Mar 24, 2016 | $31.33 | $31.40 | $30.21 | $30.97 | 337 400 |
| Mar 23, 2016 | $32.31 | $32.94 | $31.42 | $31.47 | 369 200 |
| Mar 22, 2016 | $31.26 | $32.40 | $31.04 | $32.32 | 335 600 |
| Mar 21, 2016 | $31.49 | $31.89 | $31.22 | $31.50 | 264 300 |
| Mar 18, 2016 | $31.51 | $31.79 | $30.81 | $31.61 | 365 500 |
| Mar 17, 2016 | $30.79 | $31.63 | $30.47 | $31.33 | 488 200 |
| Mar 16, 2016 | $30.77 | $31.14 | $30.33 | $30.80 | 285 200 |
| Mar 15, 2016 | $31.16 | $31.16 | $30.18 | $30.80 | 241 900 |
| Mar 14, 2016 | $31.22 | $32.30 | $30.75 | $31.33 | 217 300 |
| Mar 11, 2016 | $30.83 | $31.68 | $30.73 | $31.36 | 188 200 |
| Mar 10, 2016 | $30.84 | $31.16 | $29.87 | $30.66 | 259 600 |
| Mar 09, 2016 | $31.45 | $31.46 | $30.40 | $30.76 | 363 000 |
| Mar 08, 2016 | $32.00 | $32.28 | $31.23 | $31.30 | 235 200 |
