PODD

Insulet Corporation Common Stock Historical Stock Prices

$30.34
*  
1.25
4.3%
Get PODD Alerts
*Delayed - data as of May 24, 2016 15:02 ET  -  Find a broker to begin trading PODD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PODD Real Time
 
 
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 23-MAY-2015 TO 23-MAY-2016

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.
15:02 29.19 30.40 29.095 30.34 496,800
05/23/2016 28.6 29.62 28.33 29.09 882,301
05/20/2016 28.31 28.67 27.99 28.56 475,249
05/19/2016 27.43 28.86 27.27 28.22 1,345,446
05/18/2016 27.09 27.61 26.62 27 538,157
05/17/2016 27.85 28.03 26.93 27.1 625,971
05/16/2016 27.21 28.4 26.8 28.02 999,097
05/13/2016 27.33 28.65 26.5 26.89 998,398
05/12/2016 29.03 29.03 26.96 27.31 764,339
05/11/2016 29.4 29.67 28.85 28.87 404,811
05/10/2016 29.97 29.99 29.4 29.55 364,126
05/09/2016 29.92 30.32 29.66 29.76 408,072
05/06/2016 29.84 30.48 29.56 29.77 580,915
05/05/2016 30.25 30.73 29.52 30 504,250
05/04/2016 29.23 31.58 29.23 30.25 1,686,440
05/03/2016 32.61 33.34 28.93 29.5 3,578,333
05/02/2016 33.53 34.225 32.93 32.94 592,151
04/29/2016 35.52 35.99 32.57 33.3 1,741,355
04/28/2016 34.62 34.7 33.23 33.46 609,509
04/27/2016 34.43 35.07 33.97 34.7 958,991
04/26/2016 35.25 35.5 34.32 34.47 741,849
04/25/2016 35.07 35.5 34.7525 35.15 631,461
04/22/2016 33.97 35.12 33.72 35.06 582,966
04/21/2016 33.75 33.96 33.41 33.78 331,713
04/20/2016 33.75 34.06 33.05 33.72 234,062
04/19/2016 34.21 34.26 33.28 33.61 283,018
04/18/2016 34.08 34.14 33.655 34.08 239,270
04/15/2016 34.14 34.85 33.65 34.06 317,072
04/14/2016 34.5 34.83 34.06 34.34 203,303
04/13/2016 33.79 34.48 33.57 34.4 311,332
04/12/2016 33.37 33.63 32.79 33.54 281,388
04/11/2016 33.57 33.87 33.16 33.38 197,858
04/08/2016 33.72 34.05 33.15 33.47 219,643
04/07/2016 33.56 33.92 32.52 33.45 281,396
04/06/2016 33.07 34.01 33.07 33.82 268,213
04/05/2016 34.04 34.3 32.94 33.04 292,213
04/04/2016 33.48 34.93 33.29 34.31 418,718
04/01/2016 32.79 33.79 32.44 33.52 331,303
03/31/2016 32.12 33.26 32.09 33.16 308,287
03/30/2016 32.18 32.73 31.92 32.2 421,632
03/29/2016 31.22 32.19 30.69 32.17 385,570
03/28/2016 31.16 31.61 30.46 31.2 464,113
03/24/2016 31.33 31.4 30.21 30.97 339,008
03/23/2016 32.31 32.94 31.42 31.47 385,925
03/22/2016 31.26 32.4 31.04 32.32 336,753
03/21/2016 31.49 31.89 31.22 31.5 264,524
03/18/2016 31.51 31.79 30.81 31.61 366,297
03/17/2016 30.79 31.63 30.47 31.33 490,906
03/16/2016 30.77 31.14 30.325 30.8 288,946
03/15/2016 31.16 31.16 30.175 30.8 245,862
03/14/2016 31.22 32.3 30.75 31.33 217,333
03/11/2016 30.83 31.68 30.73 31.36 193,384
03/10/2016 30.84 31.16 29.865 30.66 261,275
03/09/2016 31.45 31.46 30.4 30.76 364,294
03/08/2016 32 32.28 31.23 31.3 242,278
03/07/2016 31.15 34.25 30.39 32.19 376,616
03/04/2016 31.77 32.07 31.14 31.56 271,561
03/03/2016 31.06 31.75 30.5 31.66 333,545
03/02/2016 30.69 31.26 29.735 30.95 425,980
03/01/2016 30.96 31.73 30.14 30.61 745,475
02/29/2016 31.67 32.04 30.58 30.64 750,391
02/26/2016 32.77 33 30.72 31.88 1,586,305
02/25/2016 27.5 30.13 27.425 29.42 1,104,216
02/24/2016 28.05 29.36 27.76 29.26 549,979
02/23/2016 27.65 28.49 27.59 28.3 477,108
02/22/2016 27.12 27.98 26.75 27.74 580,618
02/19/2016 26.9 27.475 26.51 27.06 251,490
02/18/2016 27.53 28.295 26.75 26.99 561,518
02/17/2016 26.5 28.2 26.5 27.51 622,790
02/16/2016 25.11 26.74 24.46 26.47 618,377
02/12/2016 25.06 25.06 23.94 24.97 317,608
02/11/2016 25.35 25.6 24.21 24.68 537,129
02/10/2016 26.21 26.5 25.62 25.86 562,604
02/09/2016 25.87 26.69 25.08 26 586,670
02/08/2016 27.6 27.6 25.265 26.21 574,792
02/05/2016 30.92 30.92 28.08 28.17 398,351
02/04/2016 31.06 31.46 30.43 31.05 388,214
02/03/2016 33.13 33.49 30.3 31.21 417,206
02/02/2016 32.87 32.93 32.37 32.72 298,475
02/01/2016 32.98 33.54 32.8 33.21 258,557
01/29/2016 32.13 33.215 32.035 33.18 357,294
01/28/2016 33.34 33.34 31.4 32.07 234,528
01/27/2016 32.78 33.56 32.64 33.1 379,817
01/26/2016 33.43 33.81 32.54 33 478,184
01/25/2016 33.01 33.99 32.9 33.31 572,798
01/22/2016 33.96 34.55 33.23 33.35 505,436
01/21/2016 34.5 34.58 33.42 33.46 352,947
01/20/2016 33.55 34.75 32.46 34.42 593,076
01/19/2016 34.19 35.18 33.48 33.98 273,703
01/15/2016 33.36 34.02 33.24 33.92 427,213
01/14/2016 33.68 35.03 33.416 34.38 341,327
01/13/2016 34.61 35.28 32.71 33.57 698,965
01/12/2016 34.6 35.2 34.1 34.5 732,566
01/11/2016 35.05 35.21 33.455 34.21 278,691
01/08/2016 36.75 36.98 34.66 34.77 331,898
01/07/2016 37.02 37.25 36.43 36.75 402,955
01/06/2016 36.81 37.62 36.67 37.54 252,330
01/05/2016 37.07 37.52 36.6 37.49 314,862
01/04/2016 37.2 37.525 35.94 37.06 792,790
12/31/2015 38.85 39.045 37.0362 37.81 354,441
12/30/2015 39.28 39.52 38.92 39.01 207,525
12/29/2015 38.8 39.46 38.02 39.32 319,893
12/28/2015 37.73 38.66 37.555 38.61 247,565
12/24/2015 38.02 38.28 37.76 37.78 106,910
12/23/2015 36.82 38.35 36.67 38.11 359,947
12/22/2015 36.6 36.87 36.24 36.65 428,677
12/21/2015 36.34 36.61 35.83 36.54 243,499
12/18/2015 36.08 36.71 36.08 36.17 439,696
12/17/2015 36.53 36.82 36.12 36.21 228,738
12/16/2015 36.89 37.22 36.18 36.56 584,200
12/15/2015 36.94 37.44 36.1 36.78 519,173
12/14/2015 36.44 37.17 36.08 36.71 306,515
12/11/2015 36.61 37.27 36.01 36.29 238,652
12/10/2015 36.69 37.64 36.64 37.44 334,728
12/09/2015 36.73 37.43 36.31 36.64 301,902
12/08/2015 36.04 37.29 35.88 36.92 456,090
12/07/2015 36.46 36.66 35.62 36.28 419,222
12/04/2015 36.74 37.22 36.36 36.44 537,955
12/03/2015 36.94 37.05 36.1 36.75 458,808
12/02/2015 37.39 37.44 34.12 36.9 402,946
12/01/2015 36.82 37.367 36.53 37.27 841,691
11/30/2015 36.63 37.08 36.03 36.59 487,804
11/27/2015 36.32 36.88 36.05 36.58 86,550
11/25/2015 35.42 36.4 34.84 36.19 231,848
11/24/2015 34.62 35.61 34.58 35.28 944,174
11/23/2015 34.72 35.25 34.61 34.77 524,666
11/20/2015 34.88 35.0295 34.42 34.84 379,579
11/19/2015 35 35 34.63 34.65 309,438
11/18/2015 34.73 35 33.98 35 478,495
11/17/2015 33.95 35 33.2833 34.7 480,616
11/16/2015 33.25 34 33.09 34 388,692
11/13/2015 32.79 33.76 32.46 33.27 861,465
11/12/2015 34.74 35.05 32.94 33 1,212,403
11/11/2015 37.19 37.23 34.99 34.99 1,029,333
11/10/2015 37.05 37.57 36.92 36.97 767,004
11/09/2015 35.98 37.24 35.82 37.06 789,529
11/06/2015 40.15 40.21 34.58 36.09 2,297,880
11/05/2015 31.78 32.04 31.37 31.7 647,049
11/04/2015 30.5 31.97 29.04 31.89 406,619
11/03/2015 30.37 30.985 29.9 30.23 752,303
11/02/2015 29.78 30.64 29.37 30.41 1,004,516
10/30/2015 29.88 30.68 29.0408 29.9 406,261
10/29/2015 29.1 30.3 28.146 30.14 392,514
10/28/2015 29.62 29.9 28.76 29.29 859,680
10/27/2015 29.84 30.13 29.044 29.63 222,047
10/26/2015 30.34 30.67 29.34 29.87 277,767
10/23/2015 29.99 30.9 29.234 30.64 287,955
10/22/2015 29.94 30.26 29.08 29.71 210,855
10/21/2015 30.6 30.76 29.1 29.66 317,853
10/20/2015 30.84 31.015 30.22 30.61 169,424
10/19/2015 30.65 31.58 30.13 30.77 253,573
10/16/2015 30.5 31.24 29.35 30.91 498,973
10/15/2015 29.34 30.48 29.06 30.38 391,962
10/14/2015 29.13 29.39 28.795 29.1 367,135
10/13/2015 29.31 29.33 28.97 29.1 307,075
10/12/2015 29.25 29.61 28.69 29.42 271,387
10/09/2015 29.57 30.16 29.09 29.51 283,072
10/08/2015 29.67 30.59 28.98 29.32 395,094
10/07/2015 28.83 29.81 25.98 29.79 619,383
10/06/2015 28.78 28.79 27.77 28.77 683,087
10/05/2015 27.92 28.72 27.57 28.67 442,370
10/02/2015 26.14 27.59 25.91 27.51 364,066
10/01/2015 25.85 26.48 25.77 26.36 496,651
09/30/2015 25.78 26.32 25.2 25.91 753,852
09/29/2015 25.55 26.23 25 25.64 765,753
09/28/2015 27.33 27.33 25.06 25.66 565,505
09/25/2015 28.98 29.21 26.95 27.32 438,404
09/24/2015 28.66 28.86 28.13 28.79 239,773
09/23/2015 29.15 29.48 28.81 28.92 294,647
09/22/2015 29.47 29.59 28.43 29.1 295,687
09/21/2015 30.48 30.52 29.43 29.69 472,183
09/18/2015 30.1 30.57 30.08 30.17 482,264
09/17/2015 29.85 30.7 29.73 30.46 527,842
09/16/2015 29.41 29.72 29.25 29.72 496,938
09/15/2015 28.8 29.7 28.54 29.35 725,274
09/14/2015 29.18 29.28 28.46 28.68 406,618
09/11/2015 28.75 29.69 28.71 29.11 225,553
09/10/2015 28.63 29.33 28.46 28.88 409,744
09/09/2015 29.36 29.56 28.81 28.86 319,967
09/08/2015 28.4 29.15 28.15 29.05 271,381
09/04/2015 28 28.48 27.72 28.05 285,356
09/03/2015 28.76 29.05 28.22 28.24 226,207
09/02/2015 28.64 28.92 28.17 28.75 300,540
09/01/2015 29.14 29.25 28.27 28.39 410,193
08/31/2015 29.66 30.155 29.5 29.71 483,788
08/28/2015 29.13 29.92 29.1 29.71 410,230
08/27/2015 29.52 29.73 28.97 29.35 313,993
08/26/2015 28.85 29.21 28.15 29.155 388,025
08/25/2015 28.8 28.94 28 28.35 694,515
08/24/2015 27.35 28.39 27.03 28 622,020
08/21/2015 28.48 29.42 27.9 28.7 539,880
08/20/2015 30.08 30.33 29.02 29.2 795,006
08/19/2015 30.34 30.69 29.965 30.26 394,653
08/18/2015 30.27 30.71 29.99 30.62 502,704
08/17/2015 31.57 31.57 30.07 30.29 714,631
08/14/2015 31.24 31.76 30.725 31.6 575,823
08/13/2015 31.05 32.62 30.01 31.18 2,087,862
08/12/2015 33.84 34.28 33 34.07 393,572
08/11/2015 33.7 34.81 33.31 33.72 736,470
08/10/2015 34.29 34.6 33.11 33.24 502,744
08/07/2015 33.99 34.56 33.16 33.89 609,346
08/06/2015 34.56 34.965 33.72 34.18 473,504
08/05/2015 34.27 34.79 33.98 34.39 430,178
08/04/2015 33.57 34.02 32.897 33.89 572,123
08/03/2015 34.02 34.02 32.8705 33.35 535,022
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
*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?