Insulet Corporation (PODD)
NASDAQ: PODD · Real-Time Price · USD
235.43
-3.37 (-1.41%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 239.20 | 239.65 | 232.01 | 235.43 | 235.43 | -1.41% | 594,784 |
| Sep 25, 2024 | 239.98 | 240.86 | 237.84 | 238.80 | 238.80 | -0.09% | 376,548 |
| Sep 24, 2024 | 239.83 | 242.69 | 237.44 | 239.01 | 239.01 | 0.02% | 588,358 |
| Sep 23, 2024 | 237.40 | 239.09 | 235.00 | 238.97 | 238.97 | 1.01% | 681,134 |
| Sep 20, 2024 | 235.29 | 237.94 | 231.23 | 236.58 | 236.58 | -0.46% | 1,347,350 |
| Sep 19, 2024 | 239.43 | 239.44 | 232.02 | 237.68 | 237.68 | 0.66% | 624,612 |
| Sep 18, 2024 | 235.54 | 237.18 | 231.75 | 236.11 | 236.11 | 0.24% | 522,435 |
| Sep 17, 2024 | 235.00 | 243.98 | 233.89 | 235.54 | 235.54 | 0.71% | 819,121 |
| Sep 16, 2024 | 234.06 | 236.62 | 232.26 | 233.89 | 233.89 | 0.01% | 550,862 |
| Sep 13, 2024 | 230.45 | 234.71 | 229.38 | 233.87 | 233.87 | 1.48% | 694,313 |
| Sep 12, 2024 | 227.75 | 232.56 | 225.28 | 230.45 | 230.45 | 1.19% | 1,092,564 |
| Sep 11, 2024 | 224.98 | 229.77 | 220.10 | 227.73 | 227.73 | 0.54% | 792,394 |
| Sep 10, 2024 | 217.82 | 227.26 | 217.82 | 226.50 | 226.50 | 3.36% | 906,084 |
| Sep 9, 2024 | 218.12 | 222.00 | 216.00 | 219.13 | 219.13 | 2.04% | 836,053 |
| Sep 6, 2024 | 216.10 | 217.72 | 211.27 | 214.75 | 214.75 | -0.63% | 559,605 |
| Sep 5, 2024 | 213.55 | 221.61 | 211.88 | 216.11 | 216.11 | 1.69% | 940,840 |
| Sep 4, 2024 | 206.63 | 219.52 | 204.02 | 212.51 | 212.51 | 2.82% | 1,282,104 |
| Sep 3, 2024 | 202.00 | 206.78 | 199.69 | 206.69 | 206.69 | 1.93% | 718,293 |
| Aug 30, 2024 | 207.99 | 209.22 | 201.15 | 202.77 | 202.77 | -1.16% | 606,040 |
| Aug 29, 2024 | 205.92 | 207.30 | 204.35 | 205.15 | 205.15 | 0.36% | 702,853 |
| Aug 28, 2024 | 191.77 | 205.46 | 191.77 | 204.42 | 204.42 | 6.15% | 1,271,539 |
| Aug 27, 2024 | 186.15 | 196.52 | 183.31 | 192.58 | 192.58 | 6.58% | 1,211,471 |
| Aug 26, 2024 | 185.04 | 185.16 | 180.31 | 180.69 | 180.69 | -2.35% | 416,475 |
| Aug 23, 2024 | 187.13 | 188.25 | 182.55 | 185.04 | 185.04 | -0.33% | 502,606 |
| Aug 22, 2024 | 186.76 | 186.76 | 183.12 | 185.66 | 185.66 | -0.08% | 569,155 |
| Aug 21, 2024 | 183.85 | 186.58 | 183.43 | 185.80 | 185.80 | 1.82% | 663,438 |
| Aug 20, 2024 | 192.73 | 193.45 | 180.84 | 182.47 | 182.47 | -6.87% | 1,268,910 |
| Aug 19, 2024 | 194.57 | 198.11 | 193.68 | 195.92 | 195.92 | 1.25% | 483,422 |
| Aug 16, 2024 | 195.12 | 196.94 | 191.94 | 193.51 | 193.51 | -0.78% | 510,272 |
| Aug 15, 2024 | 194.46 | 196.90 | 193.19 | 195.03 | 195.03 | 1.82% | 533,584 |
| Aug 14, 2024 | 193.24 | 196.48 | 191.52 | 191.54 | 191.54 | -1.57% | 542,388 |
| Aug 13, 2024 | 189.00 | 195.25 | 188.73 | 194.59 | 194.59 | 3.48% | 711,057 |
| Aug 12, 2024 | 183.24 | 191.66 | 181.23 | 188.05 | 188.05 | 3.22% | 932,929 |
| Aug 9, 2024 | 174.21 | 187.80 | 173.00 | 182.19 | 182.19 | -8.81% | 2,129,777 |
| Aug 8, 2024 | 190.00 | 200.27 | 189.22 | 199.79 | 199.79 | 4.94% | 924,656 |
| Aug 7, 2024 | 190.00 | 196.00 | 186.82 | 190.39 | 190.39 | -3.04% | 963,696 |
| Aug 6, 2024 | 190.59 | 197.80 | 189.05 | 196.35 | 196.35 | 3.03% | 727,593 |
| Aug 5, 2024 | 188.80 | 194.06 | 185.16 | 190.58 | 190.58 | -2.99% | 778,773 |
| Aug 2, 2024 | 196.87 | 197.02 | 186.65 | 196.45 | 196.45 | -0.41% | 843,823 |
| Aug 1, 2024 | 194.82 | 198.10 | 190.66 | 197.25 | 197.25 | 1.49% | 548,325 |
| Jul 31, 2024 | 195.37 | 197.12 | 191.10 | 194.35 | 194.35 | 0.29% | 750,157 |
| Jul 30, 2024 | 192.71 | 195.54 | 191.07 | 193.79 | 193.79 | 1.02% | 503,831 |
| Jul 29, 2024 | 193.74 | 194.75 | 186.64 | 191.83 | 191.83 | -0.76% | 770,464 |
| Jul 26, 2024 | 196.58 | 198.23 | 180.45 | 193.30 | 193.30 | 1.27% | 1,848,011 |
| Jul 25, 2024 | 192.62 | 197.55 | 190.64 | 190.88 | 190.88 | -1.80% | 778,919 |
| Jul 24, 2024 | 196.54 | 198.44 | 191.92 | 194.38 | 194.38 | -1.21% | 298,830 |
| Jul 23, 2024 | 195.11 | 199.48 | 193.23 | 196.76 | 196.76 | 1.30% | 312,580 |
| Jul 22, 2024 | 196.40 | 197.25 | 191.36 | 194.23 | 194.23 | -0.41% | 399,113 |
| Jul 19, 2024 | 197.01 | 198.59 | 191.99 | 195.03 | 195.03 | 0.04% | 653,929 |
| Jul 18, 2024 | 197.65 | 202.54 | 190.48 | 194.96 | 194.96 | -1.36% | 671,179 |
| Jul 17, 2024 | 199.33 | 205.26 | 195.89 | 197.65 | 197.65 | -1.86% | 656,724 |
| Jul 16, 2024 | 200.62 | 205.66 | 198.95 | 201.39 | 201.39 | 1.27% | 828,266 |
| Jul 15, 2024 | 201.27 | 204.13 | 197.95 | 198.87 | 198.87 | -1.54% | 531,929 |
| Jul 12, 2024 | 204.00 | 209.35 | 201.84 | 201.98 | 201.98 | -0.81% | 618,633 |
| Jul 11, 2024 | 199.70 | 205.40 | 197.80 | 203.62 | 203.62 | 3.01% | 485,912 |
| Jul 10, 2024 | 195.96 | 197.97 | 190.99 | 197.67 | 197.67 | 1.28% | 449,799 |
| Jul 9, 2024 | 198.36 | 198.68 | 193.73 | 195.17 | 195.17 | -1.76% | 585,876 |
| Jul 8, 2024 | 196.21 | 201.00 | 192.29 | 198.67 | 198.67 | 0.90% | 466,097 |
| Jul 5, 2024 | 196.15 | 198.03 | 194.80 | 196.90 | 196.90 | 0.09% | 295,792 |
| Jul 3, 2024 | 198.90 | 199.34 | 194.49 | 196.72 | 196.72 | -0.24% | 266,689 |
| Jul 2, 2024 | 199.33 | 202.20 | 195.80 | 197.19 | 197.19 | 0.53% | 519,894 |
| Jul 1, 2024 | 201.80 | 208.90 | 195.16 | 196.16 | 196.16 | -2.79% | 696,572 |
| Jun 28, 2024 | 206.36 | 207.46 | 200.03 | 201.80 | 201.80 | -2.50% | 923,894 |
| Jun 27, 2024 | 207.02 | 208.21 | 204.38 | 206.98 | 206.98 | 0.08% | 585,258 |
| Jun 26, 2024 | 204.19 | 207.77 | 204.11 | 206.81 | 206.81 | 0.52% | 843,193 |
| Jun 25, 2024 | 204.06 | 207.72 | 202.57 | 205.75 | 205.75 | 0.89% | 921,643 |
| Jun 24, 2024 | 204.25 | 206.50 | 201.34 | 203.94 | 203.94 | -0.08% | 1,309,245 |
| Jun 21, 2024 | 200.00 | 204.40 | 199.31 | 204.10 | 204.10 | 2.40% | 1,052,439 |
| Jun 20, 2024 | 195.90 | 199.56 | 194.17 | 199.31 | 199.31 | 1.48% | 595,762 |
| Jun 18, 2024 | 197.59 | 199.02 | 193.74 | 196.40 | 196.40 | -1.01% | 408,014 |
| Jun 17, 2024 | 198.63 | 200.85 | 198.10 | 198.40 | 198.40 | -1.02% | 690,232 |
| Jun 14, 2024 | 201.03 | 202.04 | 197.98 | 200.45 | 200.45 | -0.69% | 483,060 |
| Jun 13, 2024 | 200.70 | 204.74 | 196.30 | 201.84 | 201.84 | 0.58% | 926,628 |
| Jun 12, 2024 | 195.00 | 203.69 | 194.13 | 200.67 | 200.67 | 4.43% | 1,066,447 |
| Jun 11, 2024 | 192.20 | 194.21 | 190.77 | 192.16 | 192.16 | 0.06% | 598,696 |
| Jun 10, 2024 | 189.32 | 192.36 | 186.94 | 192.04 | 192.04 | 0.32% | 541,328 |
| Jun 7, 2024 | 190.00 | 194.38 | 189.52 | 191.42 | 191.42 | -0.52% | 533,135 |
| Jun 6, 2024 | 186.62 | 194.54 | 186.62 | 192.42 | 192.42 | 2.53% | 989,110 |
| Jun 5, 2024 | 181.81 | 189.41 | 181.69 | 187.68 | 187.68 | 3.23% | 772,192 |
| Jun 4, 2024 | 181.38 | 184.40 | 179.85 | 181.81 | 181.81 | 0.22% | 563,669 |
| Jun 3, 2024 | 177.40 | 185.30 | 172.07 | 181.42 | 181.42 | 2.38% | 676,567 |
| May 31, 2024 | 176.85 | 180.65 | 175.33 | 177.19 | 177.19 | 0.70% | 1,487,214 |
| May 30, 2024 | 173.74 | 179.98 | 172.97 | 175.95 | 175.95 | 2.15% | 945,611 |
| May 29, 2024 | 175.61 | 177.57 | 171.61 | 172.25 | 172.25 | -3.13% | 618,372 |
| May 28, 2024 | 180.33 | 181.68 | 177.48 | 177.82 | 177.82 | -1.25% | 421,462 |
| May 24, 2024 | 171.41 | 180.22 | 170.79 | 180.07 | 180.07 | 5.43% | 680,303 |
| May 23, 2024 | 180.56 | 180.72 | 170.67 | 170.79 | 170.79 | -5.68% | 787,347 |
| May 22, 2024 | 182.58 | 184.10 | 180.01 | 181.08 | 181.08 | -0.94% | 675,297 |
| May 21, 2024 | 183.98 | 184.50 | 180.25 | 182.79 | 182.79 | -0.73% | 739,587 |
| May 20, 2024 | 187.27 | 188.97 | 182.42 | 184.14 | 184.14 | -1.67% | 585,580 |
| May 17, 2024 | 185.38 | 187.67 | 182.80 | 187.27 | 187.27 | 1.02% | 723,372 |
| May 16, 2024 | 180.56 | 185.96 | 180.04 | 185.38 | 185.38 | 2.67% | 1,079,789 |
| May 15, 2024 | 174.25 | 181.30 | 172.79 | 180.56 | 180.56 | 4.81% | 987,665 |
| May 14, 2024 | 161.81 | 174.31 | 160.19 | 172.27 | 172.27 | 6.99% | 2,319,853 |
| May 13, 2024 | 166.00 | 170.49 | 160.23 | 161.02 | 161.02 | -2.94% | 1,750,499 |
| May 10, 2024 | 181.87 | 193.30 | 162.72 | 165.90 | 165.90 | -6.55% | 3,176,414 |
| May 9, 2024 | 177.00 | 179.04 | 175.78 | 177.53 | 177.53 | 1.12% | 1,833,632 |
| May 8, 2024 | 179.00 | 182.99 | 175.17 | 175.57 | 175.57 | -4.73% | 1,071,807 |
| May 7, 2024 | 181.10 | 185.02 | 178.00 | 184.28 | 184.28 | 4.47% | 1,062,375 |
| May 6, 2024 | 175.51 | 177.86 | 174.37 | 176.40 | 176.40 | 1.13% | 550,235 |