NASDAQ:PODD

Insulet Price History

$290.60
+2.60 (+0.90 %)
(As of 09/23/2021 04:00 PM ET)
Add
Compare
Today's Range
$286.45
▼
$291.41
50-Day Range
$263.67
▼
$307.27
52-Week Range
$213.51
▼
$309.99
Volume219,737 shs
Average Volume454,864 shs
Market Capitalization$20.01 billion
P/E RatioN/A
Dividend YieldN/A
Beta0.67

Insulet (NASDAQ:PODD) Price Performance

5 Day
Performance
-0.63%

1 Month
Performance
-1.00%

3 Month
Performance
+3.58%

Year-To-Date
Performance
+13.68%

1 Year
Performance
+27.65%

Insulet (NASDAQ:PODD) Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/22/2021$293.32$288.00
-1.81%		$293.15$287.57308,229 shs$19.84 billion
09/21/2021$289.05$293.32
+1.48%		$296.35$291.27214,763 shs$20.20 billion
09/20/2021$292.45$289.05
-1.16%		$292.13$285.00215,259 shs$19.91 billion
09/17/2021$287.90$292.45
+1.58%		$292.52$284.42393,216 shs$20.14 billion
09/16/2021$291.44$287.90
-1.21%		$291.67$286.30386,477 shs$19.83 billion
09/15/2021$294.29$291.44
-0.97%		$294.62$290.23237,065 shs$20.07 billion
09/14/2021$295.10$294.29
-0.27%		$298.00$292.05251,314 shs$20.27 billion
09/13/2021$296.42$295.10
-0.45%		$296.36$288.25328,749 shs$20.32 billion
09/10/2021$302.27$296.42
-1.94%		$303.88$293.27346,972 shs$20.42 billion
09/09/2021$302.68$302.27
-0.14%		$308.26$301.69247,436 shs$20.82 billion
09/08/2021$307.27$302.68
-1.49%		$309.99$298.91342,646 shs$20.85 billion
09/07/2021$302.59$307.27
+1.55%		$309.81$302.78243,856 shs$21.16 billion
09/06/2021$302.59$302.59$303.00$298.40159,469 shs$20.84 billion
09/03/2021$301.70$302.59
+0.29%		$303.00$298.40159,469 shs$20.84 billion
09/02/2021$299.99$301.70
+0.57%		$304.74$297.76255,284 shs$20.78 billion
09/01/2021$297.81$299.99
+0.73%		$300.06$294.68320,990 shs$20.66 billion
08/31/2021$296.15$297.81
+0.56%		$299.24$294.17251,366 shs$20.51 billion
08/30/2021$295.09$296.15
+0.36%		$300.58$295.68186,219 shs$20.40 billion
08/27/2021$294.13$295.09
+0.33%		$298.95$294.16229,072 shs$20.32 billion
08/26/2021$299.75$294.13
-1.87%		$302.51$293.92270,860 shs$20.26 billion
08/25/2021$300.02$299.75
-0.09%		$301.37$296.63266,557 shs$20.64 billion
08/24/2021$293.54$300.02
+2.21%		$300.66$292.05194,280 shs$20.66 billion
08/23/2021$295.28$293.54
-0.59%		$296.62$291.05312,300 shs$20.22 billion
08/20/2021$294.81$295.28
+0.16%		$298.64$293.05322,724 shs$20.34 billion
08/19/2021$297.00$294.81
-0.74%		$298.33$293.08216,283 shs$20.30 billion
08/18/2021$302.84$297.00
-1.93%		$303.85$295.03339,323 shs$20.46 billion
08/17/2021$292.91$302.84
+3.39%		$303.28$290.56726,269 shs$20.86 billion
08/16/2021$287.57$292.91
+1.86%		$294.42$284.69337,926 shs$20.17 billion
08/13/2021$281.35$287.57
+2.21%		$287.99$280.31292,152 shs$19.81 billion
08/12/2021$275.03$281.35
+2.30%		$283.25$272.00266,386 shs$19.38 billion
08/11/2021$279.40$275.03
-1.56%		$281.66$272.42445,612 shs$18.94 billion
08/10/2021$286.65$279.40
-2.53%		$289.10$276.00531,802 shs$18.52 billion
08/09/2021$275.51$286.65
+4.04%		$290.67$274.01702,047 shs$19.00 billion
08/06/2021$280.45$275.51
-1.76%		$282.99$255.381.92 million shs$18.26 billion
08/05/2021$279.18$280.45
+0.45%		$281.16$273.69562,750 shs$18.59 billion
08/04/2021$278.86$279.18
+0.11%		$281.54$276.01285,492 shs$18.50 billion
08/03/2021$278.70$278.86
+0.06%		$280.28$276.34303,779 shs$18.48 billion
08/02/2021$279.69$278.70
-0.35%		$281.91$274.62243,259 shs$18.47 billion
07/30/2021$273.74$279.69
+2.17%		$283.14$270.55258,293 shs$18.54 billion
07/29/2021$272.51$273.74
+0.45%		$275.71$272.66172,328 shs$18.14 billion
07/28/2021$266.85$272.51
+2.12%		$274.87$266.76189,079 shs$18.06 billion
07/27/2021$263.67$266.85
+1.21%		$267.24$260.01271,602 shs$17.68 billion
07/26/2021$276.55$263.67
-4.66%		$275.92$262.13295,068 shs$17.47 billion
07/23/2021$271.46$276.55
+1.88%		$276.74$268.91260,712 shs$18.33 billion
07/22/2021$271.48$271.46
-0.01%		$274.97$266.34208,089 shs$17.99 billion
07/21/2021$272.90$271.48
-0.52%		$273.75$265.87238,128 shs$17.99 billion
07/20/2021$265.00$272.90
+2.98%		$275.55$265.59432,300 shs$18.09 billion
07/19/2021$268.33$265.00
-1.24%		$270.09$262.14236,560 shs$17.56 billion
07/16/2021$260.36$268.33
+3.06%		$271.81$262.54243,841 shs$17.78 billion
07/15/2021$260.67$260.36
-0.12%		$261.72$255.28539,978 shs$17.25 billion
07/14/2021$268.82$260.67
-3.03%		$269.69$254.751.15 million shs$17.27 billion
07/13/2021$275.64$268.82
-2.47%		$276.68$267.23349,145 shs$17.81 billion
07/12/2021$280.69$275.64
-1.80%		$280.96$274.42211,440 shs$18.27 billion
07/09/2021$282.72$280.69
-0.72%		$285.00$279.90168,496 shs$18.60 billion
07/08/2021$284.04$282.72
-0.46%		$284.86$275.18202,182 shs$18.74 billion
07/07/2021$286.77$284.04
-0.95%		$290.00$282.00210,304 shs$18.82 billion
07/06/2021$281.34$286.77
+1.93%		$289.16$281.10397,081 shs$19.00 billion
07/05/2021$281.34$281.34$283.35$279.05359,512 shs$18.64 billion
07/02/2021$278.59$281.34
+0.99%		$283.35$279.05359,508 shs$18.64 billion
07/01/2021$274.51$278.59
+1.49%		N/AN/A314,365 shs$18.77 billion
06/30/2021$283.42$274.51
-3.14%		N/AN/A501,828 shs$18.19 billion
06/29/2021$283.24$283.42
+0.06%		N/AN/A205,033 shs$18.77 billion
06/28/2021$278.34$283.24
+1.76%		N/AN/A263,373 shs$18.77 billion
06/25/2021$277.04$278.34
+0.47%		N/AN/A402,843 shs$18.45 billion
06/24/2021$280.55$277.04
-1.25%		N/AN/A310,620 shs$18.36 billion
06/23/2021$282.38$280.55
-0.65%		N/AN/A271,641 shs$18.71 billion
06/22/2021$281.58$282.38
+0.28%		N/AN/A451,891 shs$18.71 billion
This page was last updated on 9/23/2021 by MarketBeat.com Staff

As Featured By:

MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.