Quantcast
PODD

Insulet Corporation Common Stock Historical Stock Prices

$80.75
*  
1.33
1.62%
Get PODD Alerts
*Delayed - data as of Nov. 13, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-AUG-2018 TO 12-NOV-2018

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 82.26 83.69 79.905 80.75 715,937
11/12/2018 87.32 87.485 81.83 82.08 658,575
11/09/2018 90.93 90.93 87.19 87.6 536,402
11/08/2018 90.2 92.755 90.2 91.41 307,147
11/07/2018 86.65 90.75 85.89 90.18 483,450
11/06/2018 83.14 86.475 83 86.1 458,986
11/05/2018 89.02 89.77 83.39 83.8 881,538
11/02/2018 90.24 96.74 84.94 88.53 1,194,329
11/01/2018 88.95 91.41 86.9101 90.13 941,090
10/31/2018 86.27 88.85 85.21 88.21 637,247
10/30/2018 82.93 85.53 81.9 85.37 601,363
10/29/2018 85.78 86.665 82.35 83.18 571,369
10/26/2018 81.32 85.04 80.44 84.03 669,909
10/25/2018 85.25 85.44 82.43 82.83 970,214
10/24/2018 89.02 89.95 84.49 84.53 765,903
10/23/2018 86.61 89.92 85.42 88.99 531,203
10/22/2018 88.21 89.0295 87.58 88.1 404,737
10/19/2018 90.86 90.86 86.94 88.19 626,806
10/18/2018 92.16 92.495 89.42 90.1 435,054
10/17/2018 92.14 92.64 90.52 92.41 267,055
10/16/2018 89.43 93.1 89.43 92.72 581,146
10/15/2018 88.58 90.22 86.98 88.75 646,579
10/12/2018 88.87 90.27 86.7 88.55 722,828
10/11/2018 87.34 89.32 85.87 87.33 1,307,986
10/10/2018 90.49 90.65 87.59 87.67 844,443
10/09/2018 92.61 94.67 90.57 90.88 606,499
10/08/2018 95 96.24 91.33 92.88 700,483
10/05/2018 96.15 97.58 92.65 95.5 733,077
10/04/2018 99.91 99.91 95.88 96.29 635,030
10/03/2018 102.08 102.1 99.16 100.21 753,843
10/02/2018 104.9 105.35 101.39 101.9 744,614
10/01/2018 106.17 106.29 104.12 105.19 473,044
09/28/2018 105.16 108.53 104.95 105.95 386,545
09/27/2018 106.35 106.35 104.4737 105.44 527,851
09/26/2018 105.87 107.33 105.15 106.39 498,912
09/25/2018 103.29 105.56 102.6 105.34 513,459
09/24/2018 101.85 103.2 101.14 102.6 320,299
09/21/2018 103.32 103.32 101.46 102.19 654,431
09/20/2018 103.46 104.25 102.47 102.6 407,989
09/19/2018 103.61 104.46 102.01 103.22 586,420
09/18/2018 103.16 105.83 103.16 104.61 398,895
09/17/2018 106.9 107.2245 101.9735 102.55 452,894
09/14/2018 107.99 108.455 106.11 106.83 387,784
09/13/2018 107.71 108.705 105.74 108.13 368,472
09/12/2018 102.24 108.44 102.24 107.05 367,907
09/11/2018 106.57 108.905 105 108.04 453,909
09/10/2018 104.49 105.89 103.435 105.88 466,837
09/07/2018 104.47 106.32 103.34 103.81 408,295
09/06/2018 102.66 104.89 102.39 104.76 500,257
09/05/2018 104.01 104.36 100.43 102.69 742,230
09/04/2018 104.26 104.585 103.3401 103.9 582,202
08/31/2018 102.14 104.36 101.95 104.27 366,788
08/30/2018 99.52 102.66 96.81 102.53 380,546
08/29/2018 99.56 101.69 99.56 100.45 1,010,842
08/28/2018 97.97 99.64 97.23 99.56 1,159,820
08/27/2018 95.01 97.72 94.14 97.65 833,298
08/24/2018 94 95.04 92.78 94.07 825,580
08/23/2018 94.15 95.95 93.28 93.99 663,517
08/22/2018 90.75 95.42 90.655 94.33 676,155
08/21/2018 89.8 91 89.66 90.76 323,746
08/20/2018 89 89.79 87.86 89.42 486,244
08/17/2018 87.71 88.379 87.19 88.3 610,188
08/16/2018 86.35 88.88 86.255 88.03 609,804
08/15/2018 86.54 86.71 84.245 86.2 528,467
08/14/2018 86.6 87.41 85.29 87 342,219
08/13/2018 87.16 88.2 85.95 86.65 369,159
*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?

Smart Portfolio