Quantcast
PODD

Insulet Corporation Common Stock Historical Stock Prices

$104.61
*  
2.06
2.01%
Get PODD Alerts
*Delayed - data as of Sep. 18, 2018  -  Find a broker to begin trading PODD now
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

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

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-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.
16:00 103.16 105.83 103.16 104.61 398,263
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
08/10/2018 85.39 87.35 85.01 87.02 583,052
08/09/2018 85.2 87.05 84.91 86.07 513,534
08/08/2018 86.45 86.48 84.48 84.91 549,190
08/07/2018 85.65 86.69 84.75 86.09 583,985
08/06/2018 85.66 86.55 83.77 85.69 1,076,000
08/03/2018 87.64 95.77 82.99 85.89 2,983,837
08/02/2018 84.15 88.09 83.71 87.54 1,489,197
08/01/2018 82.97 84.72 82.75 83.87 574,952
07/31/2018 81.68 83.66 81.41 83.16 589,785
07/30/2018 83.6 84.51 81.015 81.43 759,542
07/27/2018 85.75 85.75 82.49 83.3 657,556
07/26/2018 85.15 86.81 83.54 85.74 586,721
07/25/2018 84 86 83.21 85.62 945,233
07/24/2018 86.42 86.76 81.17 83.79 1,169,232
07/23/2018 87.3 88.29 85.66 86.28 683,290
07/20/2018 88.95 89.63 87.34 87.6 414,090
07/19/2018 88.64 89.42 87.23 88.89 452,383
07/18/2018 87.39 89.04 85.58 88.65 789,287
07/17/2018 85.58 87.87 85.17 87.36 665,969
07/16/2018 85.81 86.8 84.72 85.99 615,447
07/13/2018 87.88 87.88 85.785 86.07 767,607
07/12/2018 88.53 90 86.28 87.89 721,005
07/11/2018 88.11 88.6615 86.81 87.57 499,985
07/10/2018 89.75 91.09 88.93 88.96 651,675
07/09/2018 88.59 90.15 88.01 89.85 496,558
07/06/2018 87.43 89.18 86.07 88.74 487,655
07/05/2018 86.67 87.59 85.65 87.4 859,050
07/03/2018 86.71 87.7 85.8101 86.31 272,947
07/02/2018 85.26 86.23 83.4 86 740,377
06/29/2018 88.29 89.66 85.18 85.7 612,922
06/28/2018 86.51 88.56 84.37 87.99 626,328
06/27/2018 92.89 93.2448 85.04 86.65 1,121,752
06/26/2018 91.31 93.42 90.1 92.8 737,013
06/25/2018 97.36 98.29 90.7 91.41 888,923
06/22/2018 97.54 98.93 96.48 97.37 6,541,547
06/21/2018 98.46 98.525 95.045 96.82 884,134
06/20/2018 95.09 99.01 94.91 98.15 583,237
06/19/2018 96.49 97.24 94.56 95.19 485,034
06/18/2018 97.31 97.31 95.76 96.91 447,560
*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