Home

Insulet Corporation - Common Stock (PODD)

253.78
-15.35 (-5.71%)
NASDAQ · Last Trade: Apr 3rd, 10:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Insulet Corporation - Common Stock (PODD)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025260.64270.33258.10269.13899,787269.13
4/01/2025260.92264.62257.62263.18564,502263.18
3/31/2025256.68263.63255.75262.61744,778262.61
3/28/2025259.87261.60255.76258.75536,844258.75
3/27/2025263.98267.91260.04260.27636,818260.27
3/26/2025272.47275.42261.50264.88948,787264.88
3/25/2025274.62276.13268.83272.71958,553272.71
3/24/2025272.38274.85270.42274.04697,064274.04
3/21/2025263.47268.97258.25268.321,299,523268.32
3/20/2025264.50269.69263.81265.39811,718265.39
3/19/2025261.43266.89260.01265.82588,392265.82
3/18/2025261.25264.83255.64260.47738,977260.47
3/17/2025254.70262.48252.47261.63780,293261.63
3/14/2025247.66257.25246.50255.44913,459255.44
3/13/2025247.58247.58239.88244.67848,186244.67
3/12/2025250.27255.63247.19248.381,237,586248.38
3/11/2025238.02248.49237.05245.351,085,521245.35
3/10/2025249.62249.62230.05237.061,596,557237.06
3/07/2025259.48260.91246.59251.811,238,243251.81
3/06/2025269.58269.58259.03259.67837,390259.67
3/05/2025269.37271.88267.36270.81483,219270.81
3/04/2025272.12273.22261.25269.70869,742269.70
3/03/2025272.87279.64270.72272.64873,108272.64
2/28/2025267.89272.73262.95272.27988,780272.27
2/27/2025269.51270.80263.34267.09921,238267.09
2/26/2025266.11272.43265.36270.64733,281270.64
2/25/2025282.57283.33260.42266.681,844,904266.68
2/24/2025283.69287.69281.90283.48864,954283.48
2/21/2025276.35286.66274.87282.801,410,497282.80
2/20/2025281.61288.93281.61288.29850,349288.29
2/19/2025280.89288.95279.95283.68742,083283.68
2/18/2025280.20284.40270.00280.71662,395280.71
2/14/2025281.68283.99279.30280.56474,735280.56
2/13/2025281.32282.98278.30282.12635,913282.12
2/12/2025280.22282.92278.94279.55671,196279.55
2/11/2025284.16287.00283.11284.26417,012284.26
2/10/2025284.36286.59280.60285.34411,668285.34
2/07/2025287.67289.46282.81283.08399,701283.08
2/06/2025284.78288.05282.23287.67501,113287.67
2/05/2025279.67287.00279.57284.70509,899284.70
2/04/2025279.27280.40277.56278.48344,550278.48
2/03/2025276.17281.35274.18278.90389,561278.90
1/31/2025277.40284.62277.40278.38514,531278.38
1/30/2025278.14286.39277.37280.03434,826280.03
1/29/2025276.88277.92273.82277.11778,437277.11
1/28/2025275.85282.87273.67275.97764,093275.97
1/27/2025280.41282.87273.83275.89489,380275.89
1/24/2025275.28280.73275.17280.35561,665280.35
1/23/2025279.23279.97272.00277.20575,555277.20
1/22/2025275.12279.68274.36278.89562,186278.89
1/21/2025279.02282.86275.87276.08633,826276.08
1/17/2025275.68278.53273.00275.81554,112275.81
1/16/2025264.22275.33263.28272.86692,489272.86
1/15/2025270.11270.77263.13264.38654,077264.38
1/14/2025268.90271.13262.49267.04472,937267.04
1/13/2025271.32271.32260.84267.99453,430267.99
1/10/2025268.18274.45266.89271.83557,632271.83
1/08/2025264.17271.35263.00270.36363,199270.36
1/07/2025267.84269.63263.94265.65510,348265.65
1/06/2025267.65269.94265.49268.41536,677268.41
1/03/2025258.00267.67257.89266.30465,454266.30