PODD

Insulet Corporation Historical Stock Prices

$44.83
*  
2.35
5.53%
Get PODD Alerts
*Delayed - data as of Dec. 17, 2014  -  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 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  42.60  45  42.09  44.83 523,916
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
07/30/2014 36.29 37.15 36.04 36.79 318,279
07/29/2014 36.16 36.63 35.84 35.9 342,488
07/28/2014 36.47 36.78 35.92 36.05 339,929
07/25/2014 36.81 36.99 36.12 36.29 396,463
07/24/2014 37.9 37.94 37.15 37.2 191,027
07/23/2014 37.71 38.3 37.47 37.88 413,695
07/22/2014 37.3 38.57 36.78 37.68 474,454
07/21/2014 36.94 37.12 36.24 36.93 226,853
07/18/2014 36.34 37.54 36.34 37.12 350,013
07/17/2014 37.31 37.69 36.05 36.39 585,581
07/16/2014 38.14 38.4 37.25 37.48 280,075
07/15/2014 38.92 39.16 37.46 37.82 405,221
07/14/2014 38.99 39.2 38.42 38.94 406,359
07/11/2014 38.22 38.82 37.87 38.4 255,050
07/10/2014 37.45 38.62 37 38.12 353,359
07/09/2014 38.92 39.45 38.15 38.28 472,403
07/08/2014 40.89 40.89 38.56 38.89 1,466,945
07/07/2014 41.06 41.15 40.48 41.03 721,287
07/03/2014 40.8 41.16 40.65 41.11 205,653
07/02/2014 40.9 41.02 40.44 40.73 385,029
07/01/2014 39.65 41 39.635 40.79 541,352
06/30/2014 39.34 40 39.3 39.67 707,489
06/27/2014 38.85 39.63 38.36 39.53 727,843
06/26/2014 38.37 38.952 37.7 38.8 507,230
06/25/2014 37.46 38.17 37.3201 38.16 471,558
06/24/2014 38 39.17 37.705 37.73 588,555
06/23/2014 39.36 39.78 37.7 37.97 762,967
06/20/2014 38.86 39.38 38.8 39.17 1,064,450
06/19/2014 37.98 38.76 37.33 38.72 567,161
06/18/2014 37.1 37.75 36.73 37.7 321,626
06/17/2014 37.67 38.19 37.09 37.195 402,862
06/16/2014 36.89 38.23 36.89 37.84 388,336
06/13/2014 37.23 37.44 36.54 36.92 336,824
06/12/2014 37.24 37.57 36.601 37.04 382,918
06/11/2014 37.42 37.786 36.81 37.32 380,643
06/10/2014 38.99 39.6799 36.91 37.61 992,295
06/09/2014 36.96 39.04 36.67 39 985,016
06/06/2014 36.57 36.92 36.18 36.84 485,463
06/05/2014 35.25 36.8 35.162 36.3 914,298
06/04/2014 35.6 35.96 35.12 35.25 2,581,524
06/03/2014 35.09 35.58 34.44 35.1 579,747
06/02/2014 35.65 35.7 34.265 35.11 788,764
05/30/2014 37.44 37.98 36.06 36.63 415,037
05/29/2014 37.45 37.73 36.94 37.06 507,089
05/28/2014 36.91 37.41 36.34 36.45 429,730
05/27/2014 35.4 36.86 34.784 36.84 682,755
05/23/2014 34.96 35.6 34.32 35.1 516,521
05/22/2014 34.25 35.01 33.548 34.89 509,770
05/21/2014 33.62 34.48 33.212 34.09 443,913
05/20/2014 33.66 34.55 33.1 33.48 479,565
05/19/2014 33.56 34.69 33.066 33.94 487,703
05/16/2014 33.92 35.511 33.17 33.76 429,630
05/15/2014 33.52 33.54 32.79 33.24 300,885
05/14/2014 34.44 35.01 33.72 33.78 401,364
05/13/2014 34.5 35.45 34.041 34.48 767,837
05/12/2014 33 34.91 32.62 34.56 918,950
05/09/2014 31.48 33.13 31.251 32.99 1,052,813
05/08/2014 34.35 35 31.69 31.69 2,117,572
05/07/2014 37.04 37.04 34.25 35.39 1,526,729
05/06/2014 37.11 37.7 36.77 36.86 684,246
05/05/2014 36.74 37.65 36.27 37.39 507,618
05/02/2014 38.07 38.22 36.3 36.92 519,983
05/01/2014 37.39 38.87 37.14 37.87 491,422
04/30/2014 38.13 38.36 36.82 37.63 713,665
04/29/2014 38.17 39 37.87 38.36 895,568
04/28/2014 40.4 40.75 37.891 38.25 1,143,291
04/25/2014 41.12 41.41 39.93 40.17 539,574
04/24/2014 42.29 43.6 41.12 41.38 388,948
04/23/2014 42.93 43.24 41.59 41.91 429,027
04/22/2014 43 43.4 42.68 42.84 378,938
04/21/2014 43.58 44.01 42.776 43.06 276,505
04/17/2014 42.6 43.75 42.13 43.52 323,046
04/16/2014 42.49 42.65 41.82 42.6 497,325
04/15/2014 42.69 42.865 40.27 42.04 788,687
04/14/2014 42.01 42.67 41.58 42.45 645,660
04/11/2014 41.83 42.37 41.16 41.76 750,244
04/10/2014 42.6 42.82 41.81 42.26 967,753
04/09/2014 41.6 43.08 41.3635 42.71 821,847
04/08/2014 41.52 42.21 40.76 41.35 708,230
04/07/2014 43.92 44.05 41.79 41.8 916,372
04/04/2014 49.44 49.55 43.52 44.31 2,053,630
04/03/2014 48.81 49.18 48.35 49.07 492,551
04/02/2014 48.63 49.53 48.43 49.03 621,807
04/01/2014 47.33 48.37 47.26 48.31 548,143
03/31/2014 47.22 47.59 46.35 47.42 1,188,455
03/28/2014 48.69 49.66 46.855 47.17 1,032,371
03/27/2014 49.08 49.47 47.99 48.55 488,810
03/26/2014 50.08 50.23 48.81 49.14 526,280
03/25/2014 49.2 50.71 48.76 49.57 482,258
03/24/2014 49.77 49.95 48.67 48.99 913,852
03/21/2014 50.88 51.31 49.54 49.84 481,974
03/20/2014 49.28 50.24 49.0123 50.18 302,001
03/19/2014 49.7 50.04 49.05 49.33 577,406
03/18/2014 48.64 50.34 48.195 50.11 1,170,136
03/17/2014 48.66 49.504 48.35 48.57 395,668
03/14/2014 48.11 48.8 47.92 48.35 542,094
03/13/2014 48.57 49.03 47.521 48.13 459,239
03/12/2014 47.91 48.68 47.5 48.52 724,049
03/11/2014 48.64 49.19 47.8 48.16 362,568
03/10/2014 48.42 48.78 48.0101 48.45 582,876
03/07/2014 49.21 49.588 48.3 48.5 683,778
03/06/2014 49.98 50.43 48.5 48.81 961,089
03/05/2014 49.56 50.3 49.075 50.02 496,081
03/04/2014 47.88 49.77 47.02 49.77 846,384
03/03/2014 47.11 47.44 45.06 47.32 653,070
02/28/2014 47.63 49.95 44.745 47.41 1,557,820
02/27/2014 45.77 46 44.87 45.24 752,252
02/26/2014 45.56 46.3 45.35 45.79 387,862
02/25/2014 45.5 46.21 45.31 45.74 258,888
02/24/2014 44.95 45.85 44.37 45.46 299,031
02/21/2014 44.75 45.91 43.86 44.97 376,518
02/20/2014 44.65 45.6 44.24 45.5 241,734
02/19/2014 44.36 45.13 44.36 44.67 433,662
02/18/2014 44.56 44.94 44.4 44.63 545,998
02/14/2014 45.07 45.44 44.19 44.48 387,531
02/13/2014 44.25 45.22 44.25 44.97 436,192
02/12/2014 43.8 44.5499 43.8 44.51 314,964
02/11/2014 43.08 43.87 43.0744 43.75 328,160
02/10/2014 42.37 43.34 42.062 43.19 382,424
02/07/2014 43.16 43.59 41.6 42.31 902,003
02/06/2014 43 44.02 42.58 43.01 1,103,626
02/05/2014 42.06 43.21 41.74 42.98 311,042
02/04/2014 42.27 43.31 41.86 42.38 764,091
02/03/2014 42.99 43.59 42.0075 42.16 720,344
01/31/2014 42.57 43.762 42.57 43 331,342
01/30/2014 43.09 43.78 42.9 43.37 359,317
01/29/2014 43.15 43.45 42.31 42.57 394,714
01/28/2014 42.99 43.8 42.5001 43.56 646,297
01/27/2014 44.49 44.605 42.4 43.09 956,023
01/24/2014 42.82 43.61 42.27 43.28 698,334
01/23/2014 41.84 43.21 41.32 42.95 952,676
01/22/2014 41.33 42.02 40.88 41.84 496,803
01/21/2014 40.42 41.26 40.03 41.18 632,039
01/17/2014 40.22 40.92 39.79 40.21 1,470,935
01/16/2014 36.52 40.45 36.52 40.31 1,273,750
01/15/2014 37.01 37.025 36.35 36.53 320,967
01/14/2014 36.15 36.93 36.06 36.81 277,702
01/13/2014 36.11 36.48 35.6748 35.89 464,092
01/10/2014 36.29 36.71 36.1 36.25 338,270
01/09/2014 36.85 37.096 36.21 36.27 522,833
01/08/2014 36.89 37.11 36.64 36.87 284,803
01/07/2014 36.94 37.4 36.55 37.01 328,021
01/06/2014 37.43 37.44 36.25 36.88 482,529
01/03/2014 35.9 36.96 35.83 36.87 906,314
01/02/2014 37 37.31 35.52 35.83 511,474
12/31/2013 37.55 37.73 37.05 37.1 398,392
12/30/2013 37.42 37.76 37.09 37.55 456,019
12/27/2013 37.66 37.975 37.15 37.35 263,520
12/26/2013 37.99 38.33 37.17 37.52 430,516
12/24/2013 38 38.2 37.7 37.91 120,932
12/23/2013 36.88 37.99 36.762 37.84 368,208
12/20/2013 36.6 37.0523 36.06 36.72 656,384
12/19/2013 37.67 37.96 35.84 36.42 1,126,422
12/18/2013 36.7 37.86 36.66 37.44 549,483
12/17/2013 36.79 37.05 36.3525 36.67 431,978
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?