PODD - Insulet Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201887.0688.1886.0586.4586.45171,805
Apr 20, 201888.2889.6386.3686.6986.69234,300
Apr 19, 201888.2488.9587.5688.4588.45228,200
Apr 18, 201888.4689.3087.5788.6488.64210,600
Apr 17, 201886.5488.1485.6487.8287.82242,800
Apr 16, 201885.6586.2085.4285.6685.66231,500
Apr 13, 201885.6786.0284.3984.9484.94396,100
Apr 12, 201886.1786.2985.5285.6885.68265,300
Apr 11, 201885.8186.4485.1785.5385.53244,100
Apr 10, 201885.9287.1285.2886.1586.15319,100
Apr 09, 201884.2386.4483.8385.0285.02386,300
Apr 06, 201885.6986.4083.0183.7783.77381,600
Apr 05, 201885.0587.2384.8786.0886.08367,400
Apr 04, 201884.5785.2483.4084.4184.41578,800
Apr 03, 201885.5485.8783.7285.0885.08466,600
Apr 02, 201886.1586.7183.9285.0085.00653,300
Mar 29, 201885.6187.6284.4686.6886.68525,600
Mar 28, 201886.9487.7884.6484.9784.971,104,100
Mar 27, 201887.3488.8886.3387.0787.07922,400
Mar 26, 201885.5487.3084.4387.2087.20406,700
Mar 23, 201885.0186.2684.2184.2884.28511,500
Mar 22, 201885.9786.4384.8385.2585.25323,500
Mar 21, 201884.6186.9083.7986.5686.56419,700
Mar 20, 201884.4585.3383.7984.6284.62225,400
Mar 19, 201884.6885.2283.3284.1984.19535,400
Mar 16, 201884.4885.7283.7885.2385.23511,300
Mar 15, 201884.8785.3383.9884.6184.61462,400
Mar 14, 201883.8185.4483.8184.5284.52593,900
Mar 13, 201883.4784.8678.5684.7484.74439,800
Mar 12, 201880.8783.3580.0083.1583.15554,000
Mar 09, 201879.8881.0279.1480.3380.33299,000
Mar 08, 201880.8381.7879.1279.6679.66400,300
Mar 07, 201878.3981.3978.3980.6280.62455,400
Mar 06, 201876.8179.3076.6478.9578.95449,600
Mar 05, 201872.8676.1672.6575.8275.82390,100
Mar 02, 201872.1774.0572.0073.0773.07746,000
Mar 01, 201875.4275.6672.1072.8772.87332,600
Feb 28, 201876.5277.6475.0675.0975.09275,100
Feb 27, 201877.0277.7576.1676.5076.50316,100
Feb 26, 201875.5577.3674.7376.8076.80351,100
Feb 23, 201880.5080.6874.6875.5575.55770,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...