PODD

Insulet Corporation Historical Stock Prices

$33.89
*  
0.34
1.01%
Get PODD Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading PODD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PODD Pre-Market
 
 
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: 1 Year, From 31-JUL-2014 TO 31-JUL-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  33.96  34.52  32.78  33.89 791,168
07/31/2015 33.96 34.52 32.78 33.89 791,568
07/30/2015 32.25 33.92 31.74 33.55 2,318,683
07/29/2015 30.27 31.32 30.21 30.82 586,921
07/28/2015 30.2 30.8 29.96 30.62 548,500
07/27/2015 30.38 30.705 29.69 29.87 628,404
07/24/2015 31.5 31.71 30.47 30.59 489,581
07/23/2015 31.96 32.13 31.55 31.56 326,582
07/22/2015 31.56 32.15 31.39 31.97 316,464
07/21/2015 31.63 31.82 31.07 31.6 351,349
07/20/2015 31.66 31.85 31.365 31.51 267,866
07/17/2015 31.56 31.742 31.29 31.49 360,993
07/16/2015 31.92 31.975 31.37 31.45 484,586
07/15/2015 31.97 32.04 31.34 31.46 326,972
07/14/2015 32.29 32.61 31.72 31.83 557,701
07/13/2015 31.5 32.22 31.41 32.14 668,951
07/10/2015 30.98 31.5 30.72 31.26 806,443
07/09/2015 30.05 30.59 29.81 30.5 432,859
07/08/2015 29.51 30.08 29.4175 29.67 563,510
07/07/2015 29.84 30.31 29.21 30.27 578,193
07/06/2015 29.59 30 29.4 29.7 437,777
07/02/2015 30.04 30.25 29.42 29.78 663,968
07/01/2015 30.88 31.18 29.49 30.02 1,001,073
06/30/2015 31.23 31.55 30.83 30.985 553,991
06/29/2015 31.57 32.18 30.74 30.98 1,004,129
06/26/2015 31.46 31.95 31.34 31.85 818,066
06/25/2015 30.99 31.5795 30.96 31.36 558,731
06/24/2015 31 31.09 30.8 30.93 423,703
06/23/2015 31.01 31.3 30.855 31.04 551,526
06/22/2015 31.29 31.45 30.98 31.12 565,233
06/19/2015 31.4 31.5 30.97 31.09 522,044
06/18/2015 30.61 31.48 30.49 31.31 1,217,877
06/17/2015 30.25 30.76 30.224 30.48 505,862
06/16/2015 30.03 30.6 29.67 30.23 714,757
06/15/2015 29.79 30.25 29.17 30.1 812,140
06/12/2015 30.23 30.35 29.73 29.91 456,517
06/11/2015 29.99 30.44 29.6 30.32 384,313
06/10/2015 30.07 30.44 29.53 30.25 1,133,824
06/09/2015 30.11 30.168 29.39 29.82 1,163,827
06/08/2015 29.6 30.17 29.53 30.01 443,900
06/05/2015 29.14 29.6499 29.03 29.51 497,105
06/04/2015 29.08 29.32 28.77 29.27 525,638
06/03/2015 29.17 29.53 28.91 29.34 444,715
06/02/2015 28.79 29.4996 28.65 29.13 469,285
06/01/2015 28.3 29.15 27.85 29.02 654,782
05/29/2015 29.05 29.05 27.96 28.27 870,510
05/28/2015 28.08 28.4 27.22 27.35 932,232
05/27/2015 27.75 28.24 27.52 28.06 311,620
05/26/2015 27.94 28.06 27.245 27.71 616,464
05/22/2015 28.46 28.59 27.83 28.115 445,272
05/21/2015 28.6 28.61 27.85 28.52 812,787
05/20/2015 28.45 28.77 27.88 28.63 908,012
05/19/2015 27.99 28.61 27.36 28.55 1,091,072
05/18/2015 26.99 27.89 26.79 27.85 1,149,627
05/15/2015 27.3 27.3 26.87 27.01 480,141
05/14/2015 27.33 27.39 26.88 27.25 564,510
05/13/2015 26.97 27.37 26.72 27.37 800,318
05/12/2015 26.09 26.89 25.5 26.65 737,362
05/11/2015 27.21 27.52 26.16 26.295 737,053
05/08/2015 26.9 27.28 26.53 27.16 561,732
05/07/2015 26.73 27.14 26.37 26.69 612,732
05/06/2015 26.41 26.69 25.531 26.23 615,961
05/05/2015 26.99 27.29 26.11 26.41 682,087
05/04/2015 28.35 28.8 26.86 27.25 1,684,664
05/01/2015 26 27 24.95 26.97 4,964,969
04/30/2015 30.07 30.39 29.64 29.85 1,416,680
04/29/2015 31.06 31.21 30.29 30.3 521,237
04/28/2015 30.66 31.45 29.88 31.37 1,167,349
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
01/26/2015 31.69 31.81 30.93 31.3 1,404,645
01/23/2015 32.67 32.89 32.12 32.22 628,652
01/22/2015 33.26 33.49 32.26 32.63 921,600
01/21/2015 33.41 33.88 32.8 32.93 502,693
01/20/2015 33.09 33.91 33 33.63 602,543
01/16/2015 31.74 33.64 31.74 33.09 1,138,223
01/15/2015 31.31 33.3 27.02 31.86 7,363,716
01/14/2015 38.78 39.33 38.42 38.5 1,336,901
01/13/2015 41.07 41.39 39.775 40.05 682,770
01/12/2015 41.39 41.8 40.42 40.65 619,779
01/09/2015 40.38 41.7108 40.37 41.29 608,620
01/08/2015 41.35 41.97 39.76 40.52 3,504,600
01/07/2015 43.95 44.55 43.81 44.53 545,648
01/06/2015 45.36 46.31 43.43 43.49 654,650
01/05/2015 44.85 45.75 44.85 45.09 525,128
01/02/2015 46.08 46.9099 44.88 45.18 401,087
12/31/2014 46.3 46.8 45.9 46.06 513,275
12/30/2014 46.53 46.78 45.94 46.28 203,788
12/29/2014 46.21 46.64 45.83 46.56 252,939
12/26/2014 46.47 46.72 46.01 46.37 196,400
12/24/2014 45.64 46.47 44.5 46.24 213,375
12/23/2014 46.75 46.88 45.1501 45.34 314,353
12/22/2014 46.11 46.96 46.06 46.75 223,452
12/19/2014 46.5 46.95 45.62 46.56 483,265
12/18/2014 45.5 46.7 44.89 46.59 439,363
12/17/2014 42.6 45 42.09 44.83 523,916
12/16/2014 41.97 43.465 41.9 42.48 543,119
12/15/2014 44.01 44.01 41.97 42.18 676,409
12/12/2014 44.65 45.112 43.64 43.66 564,648
12/11/2014 45.98 46.31 44.98 45.22 519,156
12/10/2014 47.42 47.53 45.84 45.9 418,826
12/09/2014 45.76 47.7 45.1293 47.51 354,631
12/08/2014 46.72 47.97 46.19 46.24 399,384
12/05/2014 45.88 46.85 45.82 46.25 384,640
12/04/2014 46.24 46.67 45.53 45.89 275,492
12/03/2014 45.01 46.75 44.93 46.36 380,079
12/02/2014 43.99 44.95 43.61 44.85 509,587
12/01/2014 46.07 46.48 43.9 44 618,573
11/28/2014 46.41 47.73 46.41 46.59 171,542
11/26/2014 45.63 46.52 45.6175 46.33 245,393
11/25/2014 46 46 44.52 45.48 545,978
11/24/2014 45.51 45.92 44.85 45.89 519,037
11/21/2014 46.26 46.7 45.2 45.26 477,012
11/20/2014 44.02 45.77 43.7301 45.46 393,614
11/19/2014 44.75 45.01 44.02 44.23 287,902
11/18/2014 44.83 45.85 44.46 44.93 248,673
11/17/2014 45.02 45.81 44.72 44.75 366,661
11/14/2014 45.74 46.03 45.03 45.17 259,740
11/13/2014 46.4 47 45.62 45.81 340,256
11/12/2014 45.44 46.54 45.28 46.4 671,396
11/11/2014 44.75 45.88 44.42 45.83 531,358
11/10/2014 43.23 44.79 42.68 44.75 482,081
11/07/2014 42.61 43.15 41.69 43.05 522,886
11/06/2014 39.56 42.86 39.56 42.74 1,361,263
11/05/2014 40.95 41.3025 39.94 40.27 604,288
11/04/2014 41.37 42.515 40.51 40.68 794,868
11/03/2014 42.95 42.95 41.54 41.75 434,311
10/31/2014 43.65 44 43.09 43.17 462,416
10/30/2014 40.85 42.68 40.85 42.54 378,256
10/29/2014 41.01 41.24 40.3101 41.09 402,692
10/28/2014 39.91 41.22 39.88 40.9 509,988
10/27/2014 39.17 39.51 38.91 39.4 254,575
10/24/2014 38.91 39.65 38.698 39.41 178,550
10/23/2014 38.22 39.05 37.78 38.83 447,902
10/22/2014 38.59 38.93 37.595 37.75 300,136
10/21/2014 37.78 38.74 37.665 38.58 534,904
10/20/2014 36.97 37.83 36.97 37.43 660,539
10/17/2014 37.75 37.75 37.0201 37.19 507,185
10/16/2014 36.49 38.11 36.055 37.17 657,670
10/15/2014 36.15 37.321 35.58 37.08 1,034,212
10/14/2014 37.6 38.5 36.56 36.75 710,612
10/13/2014 37.82 38.305 36.5 37.27 788,064
10/10/2014 38 38.65 37.14 37.82 840,778
10/09/2014 39.51 39.8999 37.98 38.24 627,599
10/08/2014 37.38 39.33 37.09 39.3 490,863
10/07/2014 38.01 38.7 37.44 37.52 451,778
10/06/2014 39.19 39.36 38 38.5 505,349
10/03/2014 38.68 39.49 38.18 38.99 473,843
10/02/2014 36.92 38.29 36.49 38.04 385,611
10/01/2014 36.59 37.06 36.26 36.81 652,609
09/30/2014 37.53 37.78 36.76 36.85 651,129
09/29/2014 36.92 37.86 36.78 37.6 391,106
09/26/2014 37.2 38.15 37.02 37.47 388,546
09/25/2014 38.32 39 37.04 37.19 426,777
09/24/2014 37.17 38.84 36.82 38.53 633,337
09/23/2014 36.36 37.31 36.1 37.04 504,863
09/22/2014 37 37.09 36.2001 36.62 463,120
09/19/2014 38.09 38.13 37.02 37.09 763,803
09/18/2014 36.2 38.71 35.98 37.87 1,043,176
09/17/2014 32.99 36.12 32.99 35.94 1,129,088
09/16/2014 32.78 33.37 31.48 33.09 569,274
09/15/2014 34.78 35.08 32.63 32.94 614,362
09/12/2014 35.79 35.9 34.58 34.87 367,364
09/11/2014 35.37 35.78 35.08 35.7 223,394
09/10/2014 35.24 35.61 34.85 35.57 181,950
09/09/2014 35.93 36.18 35.06 35.3 230,883
09/08/2014 35.57 36.18 35.36 35.93 250,067
09/05/2014 35.97 36.06 35.21 35.87 265,136
09/04/2014 36.3 36.7 35.98 36.18 221,469
09/03/2014 36.5 37.44 36.1 36.23 323,740
09/02/2014 36.22 36.52 36.01 36.38 269,859
08/29/2014 36.07 36.27 35.86 36.11 194,413
08/28/2014 36.27 36.43 35.85 36 267,459
08/27/2014 36.46 36.8 36.06 36.46 269,381
08/26/2014 35.3 36.49 35.072 36.43 423,309
08/25/2014 35.32 35.4968 35.02 35.18 246,888
08/22/2014 34.7 35.2 34.3601 35.06 323,973
08/21/2014 34.79 35.14 33.991 34.7 310,350
08/20/2014 35.88 35.88 34.63 34.85 329,253
08/19/2014 36.22 36.46 35.8 36.02 348,274
08/18/2014 35 36.29 34.6 36.21 385,515
08/15/2014 35.02 35.48 34.2 34.58 334,981
08/14/2014 34.57 34.9 34 34.66 336,523
08/13/2014 34.08 34.79 34.045 34.64 506,873
08/12/2014 35.22 35.32 33.835 33.96 498,542
08/11/2014 34.95 35.47 34.465 35.31 493,004
08/08/2014 31 35.25 30.04 34.625 1,607,797
08/07/2014 35.57 37.24 35.43 35.84 698,818
08/06/2014 35.07 35.9003 35.07 35.39 283,262
08/05/2014 35.1 35.91 35.08 35.49 278,018
08/04/2014 34.47 35.34 34.065 35.2 517,336
08/01/2014 35.42 35.465 33.71 34.36 541,469
07/31/2014 36.31 36.47 35.26 35.34 275,544
*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?