NasdaqGS - Delayed Quote USD

Insulet Corporation (PODD)

164.73 -1.53 (-0.92%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 166.44 169.24 163.85 164.73 164.73 589,100
Apr 17, 2024 172.71 173.74 165.10 166.26 166.26 688,800
Apr 16, 2024 172.87 174.82 168.05 172.71 172.71 656,000
Apr 15, 2024 176.42 178.42 173.81 173.94 173.94 818,300
Apr 12, 2024 177.63 178.49 174.12 175.22 175.22 680,500
Apr 11, 2024 179.10 180.01 174.30 179.65 179.65 696,800
Apr 10, 2024 174.08 177.64 172.26 177.41 177.41 695,200
Apr 9, 2024 171.20 179.48 170.28 178.01 178.01 939,700
Apr 8, 2024 166.30 170.18 165.05 170.04 170.04 1,094,000
Apr 5, 2024 163.05 165.97 161.68 165.00 165.00 573,100
Apr 4, 2024 165.73 167.27 162.86 163.25 163.25 451,200
Apr 3, 2024 163.25 166.00 163.25 164.86 164.86 432,400
Apr 2, 2024 166.51 166.98 163.05 164.05 164.05 735,500
Apr 1, 2024 171.27 171.78 165.82 168.10 168.10 757,200
Mar 28, 2024 170.00 172.21 169.22 171.40 171.40 786,600
Mar 27, 2024 167.10 169.25 162.47 169.18 169.18 996,100
Mar 26, 2024 167.07 167.07 163.11 165.52 165.52 595,800
Mar 25, 2024 165.62 165.90 163.13 164.75 164.75 828,400
Mar 22, 2024 166.75 166.75 162.05 164.31 164.31 623,100
Mar 21, 2024 169.06 170.38 166.28 166.64 166.64 432,900
Mar 20, 2024 170.81 171.86 162.55 167.20 167.20 991,400
Mar 19, 2024 171.07 171.85 164.02 170.61 170.61 1,207,000
Mar 18, 2024 165.11 173.76 164.08 171.68 171.68 840,300
Mar 15, 2024 166.23 168.76 165.47 165.86 165.86 828,000
Mar 14, 2024 175.54 176.22 163.60 167.70 167.70 1,056,100
Mar 13, 2024 182.00 183.50 175.33 175.54 175.54 549,100
Mar 12, 2024 182.02 184.85 180.96 181.83 181.83 713,600
Mar 11, 2024 178.48 182.51 177.63 181.14 181.14 719,600
Mar 8, 2024 175.50 180.63 175.50 179.59 179.59 758,600
Mar 7, 2024 167.28 179.92 167.23 175.49 175.49 1,256,200
Mar 6, 2024 166.09 169.69 164.36 165.70 165.70 761,700
Mar 5, 2024 171.00 171.04 160.84 163.93 163.93 942,200
Mar 4, 2024 169.35 169.88 164.43 167.82 167.82 924,300
Mar 1, 2024 163.65 170.61 162.01 169.25 169.25 1,499,500
Feb 29, 2024 163.14 164.73 161.51 164.00 164.00 1,263,700
Feb 28, 2024 166.83 167.04 162.04 163.60 163.60 1,261,600
Feb 27, 2024 169.26 169.49 163.35 166.62 166.62 2,206,100
Feb 26, 2024 184.40 185.07 167.48 168.83 168.83 2,387,900
Feb 23, 2024 184.93 194.00 180.00 184.21 184.21 1,928,000
Feb 22, 2024 193.01 198.55 192.07 197.14 197.14 1,232,400
Feb 21, 2024 190.00 192.92 189.56 192.49 192.49 930,400
Feb 20, 2024 189.86 192.89 189.19 192.21 192.21 782,000
Feb 16, 2024 189.11 193.99 188.14 191.01 191.01 476,000
Feb 15, 2024 191.01 192.07 186.86 190.53 190.53 629,400
Feb 14, 2024 191.51 191.56 186.06 188.79 188.79 960,300
Feb 13, 2024 188.21 192.86 187.24 190.00 190.00 625,000
Feb 12, 2024 192.01 193.25 190.10 192.11 192.11 839,300
Feb 9, 2024 196.91 197.46 191.92 192.55 192.55 859,400
Feb 8, 2024 198.06 198.53 194.89 196.64 196.64 424,500
Feb 7, 2024 198.30 202.72 197.72 198.75 198.75 571,300
Feb 6, 2024 194.98 200.33 194.20 199.63 199.63 787,000
Feb 5, 2024 191.82 195.00 190.44 193.54 193.54 652,900
Feb 2, 2024 190.73 196.43 190.17 194.02 194.02 523,200
Feb 1, 2024 193.00 195.76 189.15 195.40 195.40 513,000
Jan 31, 2024 192.46 195.01 190.28 190.87 190.87 1,760,700
Jan 30, 2024 198.13 199.46 192.01 192.12 192.12 756,700
Jan 29, 2024 194.94 200.43 194.00 199.36 199.36 798,900
Jan 26, 2024 198.98 199.57 192.44 195.46 195.46 826,200
Jan 25, 2024 204.99 204.99 196.39 198.67 198.67 721,800
Jan 24, 2024 204.44 206.64 201.12 201.19 201.19 510,700
Jan 23, 2024 206.05 206.99 202.27 204.29 204.29 523,100
Jan 22, 2024 206.86 214.83 205.95 206.03 206.03 738,000
Jan 19, 2024 204.70 205.63 202.53 204.46 204.46 553,000
Jan 18, 2024 202.81 204.58 200.82 203.91 203.91 651,400
Jan 17, 2024 197.03 200.99 196.79 200.90 200.90 571,300
Jan 16, 2024 198.58 201.29 195.24 199.60 199.60 809,000
Jan 12, 2024 208.31 211.70 200.28 200.50 200.50 1,168,700
Jan 11, 2024 204.56 207.78 200.94 207.55 207.55 838,800
Jan 10, 2024 204.57 206.72 203.10 205.07 205.07 1,031,700
Jan 9, 2024 199.81 209.20 199.81 204.68 204.68 1,374,100
Jan 8, 2024 198.39 203.07 196.37 202.43 202.43 1,016,900
Jan 5, 2024 197.31 201.41 196.50 197.87 197.87 846,500
Jan 4, 2024 194.29 201.46 194.29 199.81 199.81 963,400
Jan 3, 2024 206.98 207.27 191.92 194.66 194.66 1,264,700
Jan 2, 2024 214.14 217.46 208.29 209.11 209.11 919,300
Dec 29, 2023 218.77 219.80 215.89 216.98 216.98 524,200
Dec 28, 2023 221.42 222.85 218.84 219.43 219.43 511,400
Dec 27, 2023 221.19 223.56 219.84 221.42 221.42 740,200
Dec 26, 2023 217.53 221.39 216.00 220.71 220.71 543,800
Dec 22, 2023 218.66 219.25 213.78 216.18 216.18 550,700
Dec 21, 2023 213.59 219.31 213.08 218.97 218.97 661,400
Dec 20, 2023 214.60 215.80 207.85 207.97 207.97 770,400
Dec 19, 2023 211.50 216.12 210.43 214.61 214.61 991,300
Dec 18, 2023 205.90 210.42 203.54 209.63 209.63 734,200
Dec 15, 2023 206.51 208.27 204.14 206.97 206.97 1,400,700
Dec 14, 2023 208.43 213.86 206.36 206.81 206.81 1,580,500
Dec 13, 2023 196.74 205.05 195.00 204.83 204.83 828,800
Dec 12, 2023 195.03 198.59 193.25 197.29 197.29 924,300
Dec 11, 2023 193.78 195.43 189.27 195.18 195.18 831,700
Dec 8, 2023 194.54 198.15 192.88 194.66 194.66 887,000
Dec 7, 2023 190.50 194.75 188.88 194.54 194.54 860,100
Dec 6, 2023 191.21 194.97 189.21 189.30 189.30 704,800
Dec 5, 2023 192.77 193.66 188.42 191.14 191.14 720,600
Dec 4, 2023 196.14 197.60 192.49 193.99 193.99 876,300
Dec 1, 2023 188.62 192.50 185.87 192.19 192.19 928,300
Nov 30, 2023 188.80 190.29 185.73 189.09 189.09 1,293,600
Nov 29, 2023 187.16 194.87 187.16 188.92 188.92 878,100
Nov 28, 2023 186.11 188.32 182.77 185.72 185.72 927,100
Nov 27, 2023 186.78 189.60 185.28 187.74 187.74 964,800
Nov 24, 2023 186.00 189.96 185.84 187.95 187.95 475,600
Nov 22, 2023 182.32 187.59 181.62 186.31 186.31 886,400
Nov 21, 2023 180.36 183.72 179.25 181.32 181.32 1,174,700
Nov 20, 2023 173.85 181.65 172.61 181.26 181.26 2,448,600
Nov 17, 2023 176.72 177.34 173.05 174.06 174.06 1,997,800
Nov 16, 2023 173.22 176.26 170.64 174.76 174.76 1,859,900
Nov 15, 2023 172.72 177.59 171.02 173.49 173.49 2,240,100
Nov 14, 2023 168.66 174.87 168.66 172.95 172.95 2,224,300
Nov 13, 2023 158.99 169.92 156.00 163.71 163.71 2,705,100
Nov 10, 2023 152.69 157.64 152.04 155.10 155.10 1,188,100
Nov 9, 2023 155.22 156.95 151.56 152.88 152.88 752,900
Nov 8, 2023 160.87 160.96 153.95 154.97 154.97 1,174,200
Nov 7, 2023 159.18 163.86 158.61 161.87 161.87 986,100
Nov 6, 2023 163.36 169.53 157.05 158.92 158.92 1,446,500
Nov 3, 2023 156.00 169.00 155.90 162.58 162.58 2,593,200
Nov 2, 2023 137.74 141.74 137.69 140.44 140.44 1,498,000
Nov 1, 2023 132.31 138.04 128.68 137.72 137.72 1,342,400
Oct 31, 2023 131.77 134.02 131.35 132.57 132.57 867,700
Oct 30, 2023 134.61 135.43 129.07 130.76 130.76 1,095,900
Oct 27, 2023 145.00 145.98 131.28 133.43 133.43 1,591,500
Oct 26, 2023 139.61 140.14 134.85 135.14 135.14 1,141,100
Oct 25, 2023 139.50 140.90 135.88 139.64 139.64 1,047,400
Oct 24, 2023 145.53 147.50 139.88 141.00 141.00 1,126,000
Oct 23, 2023 143.03 148.07 143.03 147.00 147.00 941,400
Oct 20, 2023 145.30 147.79 144.22 144.73 144.73 1,521,400
Oct 19, 2023 144.42 147.56 140.66 145.24 145.24 1,717,600
Oct 18, 2023 141.69 148.22 141.59 144.87 144.87 1,615,800
Oct 17, 2023 134.59 143.25 134.04 141.38 141.38 1,337,500
Oct 16, 2023 134.52 136.56 130.91 135.91 135.91 1,573,200
Oct 13, 2023 128.33 133.73 126.63 132.38 132.38 2,014,600
Oct 12, 2023 134.38 134.53 125.82 127.77 127.77 2,402,500
Oct 11, 2023 145.50 145.50 132.54 133.45 133.45 1,703,800
Oct 10, 2023 143.80 147.73 141.28 146.13 146.13 1,431,400
Oct 9, 2023 144.96 146.49 141.57 144.62 144.62 827,900
Oct 6, 2023 143.45 146.90 142.73 145.51 145.51 2,682,300
Oct 5, 2023 153.89 154.00 143.86 146.08 146.08 1,863,900
Oct 4, 2023 154.00 154.00 147.92 152.07 152.07 1,377,200
Oct 3, 2023 162.01 165.51 156.11 156.80 156.80 1,086,200
Oct 2, 2023 163.88 169.26 160.05 165.04 165.04 1,422,000
Sep 29, 2023 164.03 164.15 158.84 159.49 159.49 938,900
Sep 28, 2023 162.22 167.01 161.70 163.86 163.86 1,113,500
Sep 27, 2023 162.50 165.56 159.44 161.70 161.70 1,414,400
Sep 26, 2023 153.15 159.48 152.43 159.29 159.29 1,194,200
Sep 25, 2023 155.01 157.14 154.11 154.67 154.67 757,800
Sep 22, 2023 161.65 162.32 155.47 155.70 155.70 1,081,100
Sep 21, 2023 162.49 164.09 157.27 159.93 159.93 1,214,600
Sep 20, 2023 168.35 169.04 164.54 164.74 164.74 741,600
Sep 19, 2023 169.96 171.22 166.88 167.38 167.38 1,490,100
Sep 18, 2023 168.73 172.68 168.14 170.98 170.98 1,043,600
Sep 15, 2023 175.43 175.55 166.03 169.68 169.68 2,420,200
Sep 14, 2023 177.65 179.15 172.88 174.70 174.70 1,101,200
Sep 13, 2023 175.64 182.31 175.62 176.98 176.98 1,012,400
Sep 12, 2023 174.17 177.98 170.19 175.46 175.46 1,198,900
Sep 11, 2023 174.87 177.52 172.88 175.26 175.26 995,500
Sep 8, 2023 179.41 180.93 171.10 171.92 171.92 1,974,900
Sep 7, 2023 189.00 189.66 170.87 178.53 178.53 3,238,300
Sep 6, 2023 186.97 198.19 186.27 193.40 193.40 1,283,900
Sep 5, 2023 190.80 191.60 186.11 186.97 186.97 866,400
Sep 1, 2023 192.40 193.50 189.81 192.18 192.18 732,200
Aug 31, 2023 201.50 202.39 191.28 191.71 191.71 1,322,100
Aug 30, 2023 198.46 210.31 197.11 201.62 201.62 3,015,100
Aug 29, 2023 181.21 192.04 178.55 189.48 189.48 2,022,100
Aug 28, 2023 185.86 186.47 179.37 181.21 181.21 1,024,000
Aug 25, 2023 188.06 189.75 180.75 183.00 183.00 1,987,700
Aug 24, 2023 189.44 191.13 185.48 187.84 187.84 1,385,400
Aug 23, 2023 199.50 199.93 188.09 188.52 188.52 1,373,100
Aug 22, 2023 196.60 199.81 193.25 197.74 197.74 1,779,100
Aug 21, 2023 204.26 205.41 195.31 196.52 196.52 1,681,700
Aug 18, 2023 206.86 209.09 204.65 205.11 205.11 814,000
Aug 17, 2023 211.69 211.69 204.26 208.29 208.29 1,450,100
Aug 16, 2023 218.42 218.64 210.18 210.60 210.60 1,244,200
Aug 15, 2023 222.86 227.55 218.81 219.08 219.08 1,036,700
Aug 14, 2023 226.00 226.87 221.89 223.89 223.89 845,500
Aug 11, 2023 231.72 231.72 223.50 225.28 225.28 1,611,800
Aug 10, 2023 230.33 239.70 229.98 233.66 233.66 1,771,700
Aug 9, 2023 235.00 239.13 225.39 229.69 229.69 2,758,400
Aug 8, 2023 255.00 256.81 236.74 238.34 238.34 2,576,900
Aug 7, 2023 263.08 265.69 259.84 260.85 260.85 521,200
Aug 4, 2023 264.48 266.48 260.47 263.14 263.14 626,800
Aug 3, 2023 268.12 269.33 263.70 265.28 265.28 576,600
Aug 2, 2023 269.00 270.08 266.17 268.74 268.74 408,200
Aug 1, 2023 275.19 277.65 269.55 270.94 270.94 536,300
Jul 31, 2023 281.83 281.83 274.48 276.75 276.75 325,200
Jul 28, 2023 280.71 283.00 277.98 280.53 280.53 284,500
Jul 27, 2023 282.49 282.55 277.07 277.57 277.57 342,900
Jul 26, 2023 280.44 283.07 278.95 280.87 280.87 305,800
Jul 25, 2023 277.50 283.40 277.01 281.74 281.74 365,000
Jul 24, 2023 283.31 284.60 276.52 279.60 279.60 485,200
Jul 21, 2023 280.98 286.71 279.21 284.28 284.28 389,300
Jul 20, 2023 288.12 289.73 277.78 278.83 278.83 731,900
Jul 19, 2023 286.60 289.99 284.93 287.82 287.82 514,900
Jul 18, 2023 286.92 288.19 283.43 285.39 285.39 525,500
Jul 17, 2023 292.07 293.64 287.74 287.96 287.96 336,700
Jul 14, 2023 287.07 291.54 285.53 290.89 290.89 395,800
Jul 13, 2023 286.83 288.09 285.23 285.75 285.75 287,500
Jul 12, 2023 283.98 286.80 281.31 285.49 285.49 400,700
Jul 11, 2023 285.33 286.00 280.18 282.50 282.50 452,400
Jul 10, 2023 277.92 285.85 277.92 285.53 285.53 562,800
Jul 7, 2023 277.43 280.67 275.42 278.67 278.67 535,100
Jul 6, 2023 279.11 281.33 276.85 277.68 277.68 656,800
Jul 5, 2023 283.17 283.50 279.62 281.99 281.99 802,900
Jul 3, 2023 287.03 287.03 280.75 283.43 283.43 279,400
Jun 30, 2023 293.15 295.00 278.61 288.34 288.34 1,022,200
Jun 29, 2023 292.28 293.49 284.59 290.98 290.98 576,900
Jun 28, 2023 294.66 296.59 291.96 294.54 294.54 356,300
Jun 27, 2023 298.14 298.95 287.15 293.87 293.87 669,200
Jun 26, 2023 287.45 297.19 285.42 296.74 296.74 839,500
Jun 23, 2023 289.86 291.92 286.29 287.85 287.85 602,100
Jun 22, 2023 289.65 294.31 289.64 291.41 291.41 477,300
Jun 21, 2023 288.20 290.40 284.07 289.08 289.08 387,900
Jun 20, 2023 282.80 290.71 281.28 288.71 288.71 577,100
Jun 16, 2023 289.23 292.84 282.63 284.50 284.50 727,800
Jun 15, 2023 283.33 287.44 282.02 287.13 287.13 528,900
Jun 14, 2023 281.50 287.50 281.14 283.59 283.59 718,500
Jun 13, 2023 284.36 285.50 279.81 281.48 281.48 528,100
Jun 12, 2023 284.20 285.75 280.95 284.09 284.09 422,400
Jun 9, 2023 281.59 284.05 280.49 283.09 283.09 396,600
Jun 8, 2023 277.61 282.00 275.67 281.34 281.34 446,000
Jun 7, 2023 285.44 285.86 274.88 278.80 278.80 493,900
Jun 6, 2023 282.94 285.80 281.14 285.56 285.56 543,700
Jun 5, 2023 283.22 287.80 280.55 284.07 284.07 732,800
Jun 2, 2023 274.45 281.19 272.55 281.03 281.03 687,000
Jun 1, 2023 274.48 274.56 270.00 272.48 272.48 574,500
May 31, 2023 272.87 275.31 270.03 274.25 274.25 907,100
May 30, 2023 272.63 276.25 271.47 272.58 272.58 503,500
May 26, 2023 277.83 281.03 272.50 272.63 272.63 773,400
May 25, 2023 292.74 292.74 268.76 277.05 277.05 1,925,500
May 24, 2023 293.83 295.98 291.42 293.75 293.75 383,600
May 23, 2023 303.46 305.60 294.49 296.43 296.43 461,300
May 22, 2023 302.28 309.72 299.50 306.55 306.55 611,300
May 19, 2023 302.97 305.54 299.00 301.03 301.03 487,100
May 18, 2023 311.75 313.02 301.08 302.87 302.87 984,500
May 17, 2023 319.87 320.27 312.99 313.16 313.16 341,600
May 16, 2023 318.07 321.23 315.02 319.87 319.87 451,600
May 15, 2023 330.23 331.65 319.50 320.79 320.79 503,600
May 12, 2023 321.73 330.92 321.73 330.23 330.23 469,200
May 11, 2023 322.73 326.40 319.13 321.27 321.27 616,700
May 10, 2023 322.19 326.21 320.33 322.85 322.85 625,300
May 9, 2023 318.14 322.19 315.70 319.72 319.72 578,600
May 8, 2023 326.98 327.30 316.27 318.98 318.98 770,100
May 5, 2023 325.96 335.91 324.38 328.76 328.76 976,000
May 4, 2023 320.99 324.09 315.65 322.23 322.23 720,800
May 3, 2023 314.70 323.91 314.70 320.99 320.99 500,900
May 2, 2023 316.92 318.46 311.92 314.84 314.84 457,800
May 1, 2023 317.19 322.50 317.10 318.87 318.87 405,900
Apr 28, 2023 314.31 319.33 313.30 318.04 318.04 332,400
Apr 27, 2023 316.90 318.46 311.58 316.23 316.23 530,400
Apr 26, 2023 320.27 321.16 316.28 316.67 316.67 432,600
Apr 25, 2023 316.19 325.22 316.19 321.33 321.33 426,300
Apr 24, 2023 319.07 321.27 316.27 318.77 318.77 498,200
Apr 21, 2023 321.53 324.60 313.58 319.30 319.30 561,300
Apr 20, 2023 326.00 328.87 320.38 321.14 321.14 387,600
Apr 19, 2023 320.82 326.85 320.30 326.14 326.14 351,500

Related Tickers

DXCM DexCom, Inc.
134.30
+0.33%
 
TNDM Tandem Diabetes Care, Inc.
30.93
-2.58%
 
CNMD CONMED Corporation
71.08
-2.31%
 
NARI Inari Medical, Inc.
38.64
-0.16%
 
QDEL QuidelOrtho Corporation
38.26
-1.16%
 
INSP Inspire Medical Systems, Inc.
241.15
-0.97%
 
ALGN Align Technology, Inc.
301.34
+0.40%
 
PEN Penumbra, Inc.
201.84
-3.28%
 
MASI Masimo Corporation
135.92
-0.51%
 
EW Edwards Lifesciences Corporation
86.45
-0.91%