PODD

Insulet Corporation Historical Stock Prices

$31.37
*  
0.74
2.42%
Get PODD Alerts
*Delayed - data as of Apr. 28, 2015  -  Find a broker to begin trading PODD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PODD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  30.66  31.45  29.88  31.37 1,159,450
04/27/2015 30.85 31.19 30.22 30.63 761,418
04/24/2015 30.68 30.97 30.24 30.72 309,062
04/23/2015 30.75 30.92 30.37 30.61 433,489
04/22/2015 31.08 31.53 30.58 30.79 506,191
04/21/2015 30.94 31.55 30.88 30.99 625,214
04/20/2015 30.01 30.84 30.01 30.8 607,349
04/17/2015 29.82 30.04 29.42 29.75 764,883
04/16/2015 30.01 30.35 29.64 29.99 732,278
04/15/2015 30.51 30.87 29.96 30.06 1,002,464
04/14/2015 30.4 30.61 29.73 29.97 811,468
04/13/2015 30.39 31.43 30.33 30.67 515,224
04/10/2015 30.24 31.25 30.19 30.49 1,417,392
04/09/2015 30.35 30.36 29.5 30 1,779,304
04/08/2015 30.11 31.01 29.94 30.32 643,490
04/07/2015 30.48 30.95 30.27 30.35 406,732
04/06/2015 30.31 31.37 30.28 30.42 745,785
04/02/2015 31.98 31.98 30.13 30.62 1,159,540
04/01/2015 33.16 33.4 31.4935 31.85 864,061
03/31/2015 33.84 34.16 32.845 33.35 1,215,058
03/30/2015 33.49 34.42 33.42 34.28 430,374
03/27/2015 32.46 33.47 32.39 33.35 326,562
03/26/2015 32.61 32.66 31.94 32.44 373,969
03/25/2015 34.1 34.1 32.72 32.8 446,752
03/24/2015 33.65 34.15 33.65 34 355,273
03/23/2015 33.91 34.08 33.325 33.66 304,865
03/20/2015 34.61 35.045 33.66 33.95 536,824
03/19/2015 34.3 34.66 33.96 34.38 265,109
03/18/2015 34.79 34.79 33.84 34.37 924,694
03/17/2015 35.49 35.73 34.47 34.79 1,052,627
03/16/2015 35.2 36.3 35.19 35.62 1,075,309
03/13/2015 34.61 35.17 34.4 35.08 951,902
03/12/2015 33.61 35.13 33.61 34.77 1,148,020
03/11/2015 32.44 33.02 32.19 32.99 652,558
03/10/2015 32 32.69 31.6 32.44 649,471
03/09/2015 32.25 32.38 31.71 32.34 349,515
03/06/2015 31.6 32.4 31.49 32.24 848,901
03/05/2015 30.9 32.23 30.79 31.98 734,796
03/04/2015 31.2 31.2 30.4 30.96 916,850
03/03/2015 32.28 32.31 31.23 31.37 991,034
03/02/2015 31.59 32.51 31.3 32.51 1,145,289
02/27/2015 29.44 31.91 29.44 31.73 2,745,158
02/26/2015 32.55 33.79 32.55 32.91 588,966
02/25/2015 32.71 33.35 32.64 33.24 618,482
02/24/2015 32 33.29 31.74 32.64 990,193
02/23/2015 32.03 32.38 31.92 32.06 526,485
02/20/2015 31.86 32.31 31.56 31.985 451,769
02/19/2015 31.46 32.09 31.16 31.88 615,613
02/18/2015 31.46 31.815 30.53 31.45 1,087,911
02/17/2015 31.86 32.42 31.31 32.36 548,600
02/13/2015 31.99 32.36 31.65 32 600,383
02/12/2015 31.35 32.11 31.02 32.07 808,238
02/11/2015 30.63 31.66 30.44 31.43 771,641
02/10/2015 30.81 30.94 30.1 30.63 475,839
02/09/2015 30.8 31 30.5 30.58 828,952
02/06/2015 30.4 31.01 30.12 30.87 499,222
02/05/2015 29.69 30.5 29.69 30.36 876,205
02/04/2015 29.61 29.97 29.5 29.68 553,028
02/03/2015 29.9 30 29.6 29.84 543,316
02/02/2015 30.27 30.95 29.175 29.76 983,445
01/30/2015 29.73 30.24 29.03 29.39 1,081,755
01/29/2015 30.35 30.67 29.8 30.01 946,191
01/28/2015 31.58 31.84 30.15 30.18 990,860
01/27/2015 30.98 31.41 30.6 31.31 988,324
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?