PODD

Insulet Corporation Historical Stock Prices

$42.04
*  
0.41
 negative 
0.97%
Get PODD Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  42.69  42.865  40.27  42.04 788,587
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
12/16/2013 36.76 37.05 36.65 36.86 271,462
12/13/2013 36.46 36.61 35.91 36.48 282,787
12/12/2013 36.24 36.6 36.11 36.26 210,355
12/11/2013 36.72 36.87 36.1 36.21 335,850
12/10/2013 36.8 37.23 36.39 36.58 502,764
12/09/2013 36.9 37.07 36.445 36.7 432,917
12/06/2013 36.81 37.01 36.54 36.75 590,142
12/05/2013 36.18 36.51 35.83 36.36 486,812
12/04/2013 36.22 36.51 35.51 36.2 227,195
12/03/2013 36.17 36.54 35.811 36.43 361,189
12/02/2013 37.11 37.43 35.92 36.31 629,399
11/29/2013 36.93 37.22 36.5 37.02 184,063
11/27/2013 36.18 36.68 36.035 36.66 213,425
11/26/2013 35.89 36.12 35.52 36.05 488,192
11/25/2013 35.92 36 35.51 35.78 643,245
11/22/2013 36.16 36.98 35.56 35.59 1,029,780
11/21/2013 34.93 35.74 34.89 35.31 455,632
11/20/2013 34.75 34.9 34.02 34.81 686,675
11/19/2013 34.93 35.3 34.52 34.7 258,562
11/18/2013 35.75 36.11 34.65 35.02 707,678
11/15/2013 37.12 37.12 34.75 35.72 908,880
11/14/2013 37.14 37.66 36.93 37.17 352,948
11/13/2013 35.73 37 35.73 36.99 464,141
11/12/2013 35.81 36.44 35.45 36.08 740,933
11/11/2013 36.4 36.569 36.03 36.04 349,740
11/08/2013 36.3 37.15 35.01 36.43 1,355,167
11/07/2013 37.86 38.57 37.03 37.05 859,307
11/06/2013 39.89 39.99 37.69 37.71 452,574
11/05/2013 39.42 40.5 39.015 39.86 444,234
11/04/2013 39.34 39.53 38.62 39.51 558,065
11/01/2013 38.9 39.57 38.775 39.31 698,040
10/31/2013 38.77 39.335 38.52 39.07 490,166
10/30/2013 39.14 39.24 38.6 38.842 307,613
10/29/2013 38.57 39.1 38.17 39.06 248,239
10/28/2013 37.96 38.57 37.87 38.54 206,299
10/25/2013 38.1 38.33 37.57 37.97 213,469
10/24/2013 38.12 38.25 37.55 37.95 323,549
10/23/2013 37.81 38.23 37.6 38.12 293,569
10/22/2013 38.13 38.6375 37.72 37.82 204,948
10/21/2013 38.1 38.73 37.94 38.07 259,420
10/18/2013 37.57 38.1 37.32 38.1 301,941
10/17/2013 37.57 37.639 36.31 37.25 534,631
10/16/2013 35.77 37.85 35.21 37.69 1,099,820
10/15/2013 36.22 36.41 35.31 35.35 279,737
10/14/2013 34.97 36.21 34.6 35.935 282,719
10/11/2013 34.97 35.4 34.97 35.11 449,024
10/10/2013 35.33 35.81 34.3926 35.16 682,671
10/09/2013 36 36 34.74 34.74 615,218
10/08/2013 37.18 37.53 35.82 35.88 307,516
10/07/2013 37.38 37.8 37.16 37.17 450,803
10/04/2013 37.4 38.27 37.01 37.64 375,465
10/03/2013 37.44 37.78 37.12 37.49 346,807
10/02/2013 37.01 37.9899 36.66 37.56 439,827
10/01/2013 36.2 37.2 36.075 37.18 346,511
09/30/2013 35.36 36.515 35.36 36.24 302,305
09/27/2013 36.19 36.6599 35.06 35.84 1,151,506
09/26/2013 35.4 36.6 35.29 36.6 433,338
09/25/2013 35.7 36.01 35.19 35.21 324,037
09/24/2013 36.19 36.41 35.66 35.75 254,305
09/23/2013 35.7 36.22 35.288 36.04 322,346
09/20/2013 36.74 36.74 35.47 35.69 1,581,884
09/19/2013 37.03 37.96 37 37.75 344,286
09/18/2013 36.87 37.07 36.32 37.04 169,243
09/17/2013 36.23 37.03 35.86 36.91 175,817
09/16/2013 36.78 37.03 36.18 36.23 214,655
09/13/2013 36.15 36.45 35.52 36.41 442,811
09/12/2013 35.77 36.06 35.77 36 233,911
09/11/2013 35.78 36.23 35.47 35.94 327,892
09/10/2013 35.54 35.899 35.2325 35.84 240,908
09/09/2013 34.17 35.39 34.06 35.35 320,713
09/06/2013 33.73 34.08 32.77 34 241,566
09/05/2013 33.33 33.86 33.33 33.53 163,117
09/04/2013 33.44 33.95 33.04 33.38 406,432
09/03/2013 33.83 33.83 32.855 33.49 337,340
08/30/2013 33.24 33.89 33.05 33.34 290,578
08/29/2013 33.13 33.69 33.12 33.3 197,593
08/28/2013 32.78 33.51 32.531 33.1 317,275
08/27/2013 34.28 34.62 32.82 32.87 373,811
08/26/2013 34.29 34.79 33.8 34.64 243,044
08/23/2013 33.95 34.35 33.58 34.1 277,631
08/22/2013 33.6 34.24 33.374 34.03 189,762
08/21/2013 33.66 34 33.345 33.59 271,463
08/20/2013 32.7 33.68 32.5999 33.66 542,373
08/19/2013 32.73 33.15 32.55 32.72 273,889
08/16/2013 33.4 33.55 32.8 32.84 491,339
08/15/2013 33.16 33.56 32.78 33.35 272,828
08/14/2013 33.46 33.82 33.42 33.44 109,671
08/13/2013 33.82 34.03 33.51 33.55 210,551
08/12/2013 33.98 34.39 33.91 33.96 201,498
08/09/2013 33.74 34.26 33.46 34.08 224,107
08/08/2013 34.24 34.4 30.711 33.78 835,888
08/07/2013 30.63 31.02 30.18 30.68 739,188
08/06/2013 31 31.18 30.36 30.64 374,974
08/05/2013 31.46 31.925 31.12 31.16 328,751
08/02/2013 31.77 31.935 31.509 31.65 177,002
08/01/2013 32.19 32.19 31.64 31.97 259,813
07/31/2013 31.52 32.24 31.34 31.89 209,846
07/30/2013 31.9 31.9 31.44 31.51 189,611
07/29/2013 32.56 32.65 31.67 31.75 179,385
07/26/2013 32.64 32.9 32.45 32.58 187,701
07/25/2013 31.81 32.92 31.37 32.91 212,555
07/24/2013 32.1 32.1 31.75 31.76 163,897
07/23/2013 32.35 32.35 31.58 32.06 208,978
07/22/2013 32.35 32.69 32.21 32.28 281,004
07/19/2013 32.36 32.52 31.95 32.39 718,447
07/18/2013 31.74 32.69 31.285 32.35 580,557
07/17/2013 32.91 33.47 32.8098 32.98 339,812
07/16/2013 33.47 33.47 32.63 32.84 232,589
07/15/2013 33.03 33.57 32.76 33.54 231,561
07/12/2013 32.59 33.44 32.4 33.08 273,932
07/11/2013 31.7 32.7 31.55 32.66 327,903
07/10/2013 31.4 31.65 31.319 31.45 247,206
07/09/2013 32.09 32.25 30.87 31.49 351,854
07/08/2013 32.5 32.6099 31.838 31.98 189,449
07/05/2013 31.79 32.45 31.37 32.39 170,732
07/03/2013 31.35 31.5195 31.09 31.17 199,697
07/02/2013 31.34 31.84 31.0608 31.5 194,355
07/01/2013 31.1 32.09 31.07 31.45 284,836
06/28/2013 31.7 32 31.19 31.41 422,401
06/27/2013 31.01 31.7 30.95 31.69 277,050
06/26/2013 31.34 31.64 30.752 30.92 252,174
06/25/2013 31.58 31.58 30.79 30.99 335,666
06/24/2013 30.65 31.45 30.31 31.2 383,364
06/21/2013 28.94 30.92 28.8 30.84 661,966
06/20/2013 30.03 30.365 28.73 28.79 522,932
06/19/2013 31.06 31.23 30.14 30.16 398,371
06/18/2013 30.88 31.24 30.46 31.13 230,002
06/17/2013 30.65 31 30.53 30.78 123,833
06/14/2013 30.78 30.9 30.34 30.43 358,895
06/13/2013 30.24 31.14 30.16 30.92 414,073
06/12/2013 30.86 30.99 30.3101 30.43 318,846
06/11/2013 30.16 30.82 29.97 30.7 255,261
06/10/2013 30.7 30.9 30.24 30.44 437,823
06/07/2013 30.34 30.92 29.93 30.7 431,149
06/06/2013 30.05 30.4999 29.56 30.28 516,263
06/05/2013 30.16 30.72 29.81 30.09 338,765
06/04/2013 30.12 30.555 29.95 30.28 421,233
06/03/2013 29.86 30.425 29.48 30.04 585,368
05/31/2013 30.32 30.81 29.82 29.86 537,865
05/30/2013 31 31.07 30.47 30.52 321,793
05/29/2013 30.31 31.02 30.14 30.9 662,432
05/28/2013 29.99 30.85 29.805 30.55 866,647
05/24/2013 29 29.74 28.8625 29.64 503,894
05/23/2013 28.41 29.36 28.39 29.25 443,017
05/22/2013 29.7 29.99 28.54 28.69 323,282
05/21/2013 29.72 30.07 29.645 29.74 438,034
05/20/2013 29.56 30 29.56 29.74 208,205
05/17/2013 29.28 29.76 29.16 29.66 280,575
05/16/2013 29.47 29.5299 29.065 29.24 710,609
05/15/2013 29.37 29.84 29.37 29.46 290,607
05/14/2013 28.95 29.6 28.89 29.46 544,831
05/13/2013 29.01 29.54 28.99 29 571,809
05/10/2013 28.21 29.48 27.87 29.19 433,403
05/09/2013 28.09 28.45 27.98 28.09 741,088
05/08/2013 27.26 28.98 27.01 28.35 992,131
05/07/2013 25.84 29 25.83 28.57 1,662,574
05/06/2013 25.56 25.78 24.7 24.87 798,156
05/03/2013 25.25 25.98 25.16 25.5 383,216
05/02/2013 24.23 25.05 23.5 24.89 913,218
05/01/2013 25.23 25.33 24.57 24.57 421,080
04/30/2013 25.5 25.58 25.11 25.24 340,833
04/29/2013 25.46 25.51 24.32 25.46 763,161
04/26/2013 25.51 25.74 25.185 25.29 299,080
04/25/2013 25.66 25.84 25.32 25.48 320,616
04/24/2013 25.92 25.92 25.27 25.5 439,972
04/23/2013 26.33 26.37 25.64 25.89 246,098
04/22/2013 26.29 26.35 25.81 26.13 257,344
04/19/2013 25.85 26.27 25.8 26.23 319,643
04/18/2013 26.48 26.48 25.76 25.9 344,065
04/17/2013 26.19 26.477 25.77 26.36 696,458
04/16/2013 26.12 26.41 25.93 26.33 635,536
04/15/2013 26.18 26.2 25.78 25.97 484,888
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 your brokers before you trade


Want to trade FX?