NasdaqGS - Delayed Quote • USD
Insulet Corporation (PODD)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 4:03 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 164.61 | 168.82 | 164.61 | 167.27 | 167.27 | 549,700 |
Apr 22, 2024 | 165.73 | 166.75 | 164.06 | 164.42 | 164.42 | 677,700 |
Apr 19, 2024 | 165.29 | 167.10 | 162.11 | 166.25 | 166.25 | 844,700 |
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 |
Related Tickers
DXCM DexCom, Inc.
134.00
+1.89%
TNDM Tandem Diabetes Care, Inc.
34.97
+10.21%
NARI Inari Medical, Inc.
37.11
-2.16%
INSP Inspire Medical Systems, Inc.
233.93
+3.87%
MASI Masimo Corporation
136.95
+1.96%
EW Edwards Lifesciences Corporation
87.75
+0.91%
ALGN Align Technology, Inc.
311.88
+3.68%
PEN Penumbra, Inc.
205.70
+1.33%
BIO Bio-Rad Laboratories, Inc.
285.28
+1.84%
QDEL QuidelOrtho Corporation
40.40
+3.38%