Quantcast
PODD

Insulet Corporation Common Stock Historical Stock Prices

$74.17
*  
2.29
3%
Get PODD Alerts
*Delayed - data as of Jan. 23, 2019  -  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
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 23-OCT-2018 TO 23-JAN-2019

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 76.75 77.80 73.78 74.17 548,747
01/23/2019 76.75 77.8 73.78 74.17 548,747
01/22/2019 74.32 77.96 74.32 76.46 1,242,053
01/18/2019 75.47 76.44 74.385 74.95 813,550
01/17/2019 74 75.85 72.65 74.81 1,024,028
01/16/2019 76.88 78.28 73.73 73.98 900,056
01/15/2019 74.62 78.67 74.375 76.97 1,078,408
01/14/2019 72.25 74.43 71.22 74.35 549,681
01/11/2019 73.74 74.33 71.83 73.05 606,844
01/10/2019 74.42 74.93 72.71 74.22 874,818
01/09/2019 74.77 77.07 74.26 74.88 962,062
01/08/2019 75.17 76.35 72.32 74.15 1,017,973
01/07/2019 77.66 78.335 72.64 74.21 1,265,882
01/04/2019 73.26 78.41 72.02 77.15 1,479,610
01/03/2019 72.61 74.88 70.8 72.44 992,939
01/02/2019 77.75 78.18 72.24 73.43 957,689
12/31/2018 78.56 79.32 77.9 79.32 409,745
12/28/2018 76.72 78.66 75.24 77.59 430,425
12/27/2018 75.21 76.68 73.259 76.62 525,247
12/26/2018 74.02 76.81 74 76.75 962,034
12/24/2018 72.71 74.34 71.29 73.56 329,046
12/21/2018 73.95 73.95 71.86 73.47 820,982
12/20/2018 75.43 75.68 71.14 73.27 731,548
12/19/2018 76.49 78.46 74.43 75.42 871,322
12/18/2018 76.99 77.9 75.79 76.8 637,703
12/17/2018 78.95 83.4476 75.93 76.53 653,295
12/14/2018 80.38 80.8 78.985 79.68 538,643
12/13/2018 83.61 86.14 80.95 81.11 510,555
12/12/2018 83.68 84.96 82.38 83.37 321,288
12/11/2018 84.01 85.6 82.26 82.49 442,811
12/10/2018 80.55 82.89 80.26 82.49 388,655
12/07/2018 83.43 84.46 79.74 80.75 636,940
12/06/2018 80.82 84.06 79.89 83.96 495,151
12/04/2018 86.32 87.02 82.315 82.64 1,106,727
12/03/2018 84.21 86.58 83.97 86.46 501,244
11/30/2018 85.16 85.44 82.62 83.93 639,039
11/29/2018 83.66 85.98 82.8 85.05 494,945
11/28/2018 81.81 84.525 81 84.23 411,005
11/27/2018 80.3 81.98 79.27 81.02 617,189
11/26/2018 78.06 81.03 76.47 80.89 627,930
11/23/2018 77.13 79.42 77 77.32 193,820
11/21/2018 76.44 79.45 75.645 78.09 500,943
11/20/2018 74.94 77.39 73.05 75.3 889,679
11/19/2018 81.91 83.575 75.4 76.03 696,074
11/16/2018 81.25 83.93 80.22 81.89 348,130
11/15/2018 79.06 82.3878 78.4 81.73 614,321
11/14/2018 80.41 82.33 79.04 79.39 747,792
11/13/2018 82.26 83.69 79.905 80.75 724,924
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
*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