PODD - Insulet Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201768.1369.3667.4368.4568.45569,827
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
Sep 28, 201756.8457.1855.6455.6555.65695,400
Sep 27, 201756.9558.2856.5557.7457.74383,800
Sep 26, 201757.1557.1956.4356.6056.60217,400
Sep 25, 201757.5158.4156.5857.0057.00156,200
Sep 22, 201757.0758.0156.9357.4357.43402,600
Sep 21, 201757.7258.0156.9757.1657.16402,200
Sep 20, 201758.0558.5957.5857.8357.83293,300
Sep 19, 201758.6358.6357.8558.2258.22221,600
Sep 18, 201759.8459.9958.6458.7158.71252,200
Sep 15, 201759.3959.8457.2359.4659.46565,300
Sep 14, 201758.6659.6358.4459.1659.16332,800
Sep 13, 201758.5058.9458.0558.8158.81216,700
Sep 12, 201758.5558.7257.5158.6558.65367,900
Sep 11, 201758.9459.0258.2658.3258.32317,900
Sep 08, 201758.0759.9758.0758.6858.68265,800
Sep 07, 201758.7858.8457.8257.9757.97474,200
Sep 06, 201758.3158.7857.3758.6158.61222,800
Sep 05, 201758.0958.9957.2157.9557.95167,100
Sep 01, 201758.0358.7957.6358.1758.17312,700
Aug 31, 201757.5458.2557.3258.0658.06291,400
Aug 30, 201757.4557.8557.0057.2657.26166,400
Aug 29, 201757.4057.9657.2057.6257.62133,100
Aug 28, 201757.5457.8157.0857.7157.71184,800
Aug 25, 201758.0658.0756.9257.1857.18200,300
Aug 24, 201757.8958.3257.1157.8657.86297,000
Aug 23, 201757.0258.4856.6157.6557.65445,300
Aug 22, 201755.7958.2055.7457.4857.48666,800
Aug 21, 201754.9055.9454.7855.7955.79336,200
Aug 18, 201753.9555.0053.6454.8254.82278,200
Aug 17, 201754.6955.9254.5254.5854.58369,000
Aug 16, 201754.5255.0054.1454.9954.99223,900
Aug 15, 201754.0654.8253.6054.2654.26215,400
Aug 14, 201752.3954.2252.2854.0754.07518,500
Aug 11, 201752.6453.4451.3651.9251.92484,300
Aug 10, 201753.2253.8052.1552.5352.53272,200
Aug 09, 201754.3354.5853.4653.8053.80318,800
Aug 08, 201753.9255.2153.2354.7154.71520,200
Aug 07, 201753.6754.5853.0553.8853.88266,100
Aug 04, 201753.9555.4652.3053.6553.65963,400
Aug 03, 201750.3050.6949.6050.0950.09343,100
Aug 02, 201749.9050.4349.1550.3650.36261,300
Aug 01, 201750.6050.6849.3049.6849.68290,500
Jul 31, 201748.8251.7548.8250.3150.31320,800
Jul 28, 201752.0352.0351.0451.3151.31278,000
Jul 27, 201753.4953.8051.9152.2652.26313,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...