PODD - Insulet Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201878.4483.5678.1780.4680.461,131,800
Feb 21, 201877.8079.5776.2077.7477.74937,000
Feb 20, 201876.5078.7975.5777.6377.63366,100
Feb 16, 201876.2577.4075.8576.7376.73209,300
Feb 15, 201875.0976.7574.5176.7576.75486,700
Feb 14, 201871.7774.9571.7774.5074.50347,800
Feb 13, 201872.9573.6271.6872.4672.46466,600
Feb 12, 201872.9974.4371.4273.4773.47319,100
Feb 09, 201873.5973.8671.2072.7572.75513,600
Feb 08, 201875.8175.9172.8472.9072.90520,500
Feb 07, 201875.1376.3074.6775.6275.62552,000
Feb 06, 201872.6475.2872.0375.1275.12840,100
Feb 05, 201875.5776.0373.5573.9273.92421,400
Feb 02, 201876.3676.7475.0075.8475.84358,300
Feb 01, 201876.1177.1175.4676.8576.85296,200
Jan 31, 201877.7378.4376.2776.5376.53297,700
Jan 30, 201877.4178.6175.5577.2577.25374,100
Jan 29, 201877.7478.5077.0078.0678.06294,800
Jan 26, 201877.4377.8576.6377.7677.76212,000
Jan 25, 201877.1077.5276.4577.0977.09181,700
Jan 24, 201876.6077.0075.9876.6376.631,052,700
Jan 23, 201875.7076.5375.7076.2476.24303,900
Jan 22, 201875.2576.1574.3875.9075.90398,000
Jan 19, 201872.8175.4472.8175.1875.18662,500
Jan 18, 201872.9473.1972.0872.8972.89380,900
Jan 17, 201873.8274.7572.2272.9172.91636,100
Jan 16, 201875.7476.4073.6673.7973.79437,500
Jan 12, 201877.6577.6575.2175.6275.62487,600
Jan 11, 201875.8877.7274.8377.3077.30643,300
Jan 10, 201875.0676.0572.9975.8375.83965,300
Jan 09, 201878.5178.6575.0075.0875.081,101,900
Jan 08, 201871.1778.1871.1778.1278.121,601,400
Jan 05, 201868.9269.0067.8868.7668.76448,900
Jan 04, 201869.0069.2468.0168.4968.49273,600
Jan 03, 201869.0069.6068.6069.0069.00589,400
Jan 02, 201869.1469.5468.5769.0069.00485,500
Dec 29, 201769.6770.1368.7669.0069.00305,200
Dec 28, 201768.9569.7268.7069.6669.66163,300
Dec 27, 201769.6170.2068.6068.6968.69254,000
Dec 26, 201768.9769.9768.9769.3469.34170,000
Dec 22, 201768.3069.4568.2469.1769.17477,900
Dec 21, 201769.5370.0268.1368.2068.20479,200
Dec 20, 201769.6170.9669.3469.5269.52292,600
Dec 19, 201769.1970.1668.8769.5569.55360,400
Dec 18, 201768.9369.2968.5169.0369.03393,000
Dec 15, 201768.1369.3667.4368.4568.45569,400
Dec 14, 201770.0370.1167.6968.0468.04592,500
Dec 13, 201770.0570.8769.8570.0770.07388,700
Dec 12, 201770.6071.2470.0170.1070.10440,800
Dec 11, 201769.7370.7469.6370.4870.48451,600
Dec 08, 201769.4170.0169.0369.7669.76471,200
Dec 07, 201769.1569.9768.7168.7368.73469,700
Dec 06, 201769.2669.6168.2068.7968.79316,500
Dec 05, 201769.7570.3868.8569.4969.49553,300
Dec 04, 201771.2071.3469.1469.6569.65693,700
Dec 01, 201771.6071.7368.6070.6870.68457,200
Nov 30, 201771.5672.0370.3871.7371.73508,700
Nov 29, 201771.4872.1470.6071.1471.14679,500
Nov 28, 201771.3471.7169.8871.3671.36519,500
Nov 27, 201770.3471.4169.2371.0971.09946,200
Nov 24, 201770.4271.1969.9870.0670.06423,000
Nov 22, 201771.0372.6269.7970.0070.00734,700
Nov 21, 201771.9272.9970.5470.9570.95535,300
Nov 20, 201770.8972.1870.7971.8071.80314,100
Nov 17, 201768.5170.8968.3770.6470.64494,100
Nov 16, 201768.2770.2868.2769.0069.00750,800
Nov 15, 201767.2368.3266.5767.8667.86589,500
Nov 14, 201767.7268.2067.2267.4267.42506,400
Nov 13, 201767.7668.2866.8668.2668.26842,900
Nov 10, 201767.3268.1466.8867.7867.78548,800
Nov 09, 201767.0467.9466.5067.6067.601,180,800
Nov 08, 201770.2670.7566.9967.5967.592,532,600
Nov 07, 201767.9372.2667.5271.6871.682,886,700
Nov 06, 201769.4471.1669.1269.8669.861,233,300
Nov 03, 201764.6169.9063.0569.4569.453,435,800
Nov 02, 201758.7658.8357.1958.1558.15947,600
Nov 01, 201759.2959.2958.1658.4258.42384,000
Oct 31, 201758.6459.0558.1058.8158.81344,200
Oct 30, 201757.5358.3856.6258.3458.34426,300
Oct 27, 201758.7159.8857.5457.5657.56478,300
Oct 26, 201758.1758.5357.1558.5058.50528,900
Oct 25, 201759.4159.8557.7557.9957.99490,200
Oct 24, 201760.9961.2859.5859.6559.65365,200
Oct 23, 201761.5762.0861.0161.0261.02234,700
Oct 20, 201762.5462.7361.4961.5861.58251,100
Oct 19, 201762.3462.5260.8161.9761.97432,700
Oct 18, 201761.9062.8261.2262.5962.59521,400
Oct 17, 201760.2661.8459.9161.6961.69429,500
Oct 16, 201761.0061.2560.1160.4960.49394,800
Oct 13, 201760.7561.0960.2860.9360.93420,700
Oct 12, 201760.7361.0660.4560.8960.89482,000
Oct 11, 201759.7660.4759.6460.3560.35379,500
Oct 10, 201759.4759.6258.6459.5759.57549,400
Oct 09, 201758.8359.8058.7759.0259.02391,400
Oct 06, 201759.1059.4758.5658.8358.83460,500
Oct 05, 201756.5659.4156.5359.0959.091,977,400
Oct 04, 201756.0556.2455.7156.1056.10725,600
Oct 03, 201756.1556.1555.0555.7555.75565,300
Oct 02, 201755.0856.2055.0855.6755.671,297,300
Sep 29, 201755.6455.7854.5555.0855.08806,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...