Insulet Corporation (PODD)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.57 | -2.32688391039 | 196.4 | 199.48 | 180.45 | 701643 | 193.2616876 | CS |
| 4 | -9.97 | -4.94053518335 | 201.8 | 209.35 | 180.45 | 589570 | 196.55411407 | CS |
| 12 | 16.32 | 9.29861546351 | 175.51 | 209.35 | 160.19 | 826764 | 187.2186991 | CS |
| 26 | -3.11 | -1.5953626757 | 194.94 | 209.35 | 160.19 | 838110 | 180.9412026 | CS |
| 52 | -90 | -31.9341446972 | 281.83 | 281.83 | 125.82 | 1034918 | 180.41505166 | CS |
| 156 | -81.67 | -29.8610603291 | 273.5 | 335.91 | 125.82 | 693875 | 226.8213657 | CS |
| 260 | 67.95 | 54.8514691637 | 123.88 | 335.91 | 115.56 | 645263 | 218.47338852 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 193.3 | 2.42 | 1.27 | 196.58 | 198.23 | 180.45 | 1848006 |
| 1721946900 | 190.88 | -3.5 | -1.80 | 192.62 | 197.55 | 190.64 | 778278 |
| 1721860500 | 194.38 | -2.38 | -1.21 | 196.54 | 198.44 | 191.92 | 298939 |
| 1721774100 | 196.76 | 2.53 | 1.30 | 195.11 | 199.48 | 193.23 | 312579 |
| 1721687700 | 194.23 | -0.8 | -0.41 | 196.4 | 197.25 | 191.36 | 399113 |
| 1721428500 | 195.03 | 0.07 | 0.04 | 197.01 | 198.59 | 191.99 | 653925 |
| 1721342100 | 194.96 | -2.69 | -1.36 | 197.65 | 202.54 | 190.48 | 671191 |
| 1721255700 | 197.65 | -3.74 | -1.86 | 199.33 | 205.26 | 195.89 | 656724 |
| 1721169300 | 201.39 | 2.52 | 1.27 | 200.62 | 205.66 | 198.95 | 828155 |
| 1721082900 | 198.87 | -3.11 | -1.54 | 201.27 | 204.13 | 197.95 | 531928 |
| 1720823700 | 201.98 | -1.64 | -0.81 | 204 | 209.35 | 201.84 | 618606 |
| 1720737300 | 203.62 | 5.95 | 3.01 | 199.7 | 205.4 | 197.8 | 485912 |
| 1720650900 | 197.67 | 2.5 | 1.28 | 195.96 | 197.97 | 190.985 | 449799 |
| 1720564500 | 195.17 | -3.5 | -1.76 | 198.36 | 198.68 | 193.73 | 585871 |
| 1720478100 | 198.67 | 1.77 | 0.90 | 196.21 | 201 | 192.29 | 466089 |
| 1720218900 | 196.9 | 0.18 | 0.09 | 196.15 | 198.03 | 194.8 | 295792 |
| 1720040640 | 196.72 | -0.47 | -0.24 | 198.9 | 199.335 | 194.485 | 266689 |
| 1719959700 | 197.19 | 1.03 | 0.53 | 199.33 | 202.2 | 195.8 | 519893 |
| 1719873300 | 196.16 | -10.82 | -5.23 | 201.8 | 208.9 | 195.16 | 696571 |
| 1719614100 | 206.98 | 0 | 0.00 | 206.98 | 206.98 | 206.98 | 0 |
| 1719527700 | 206.98 | 0.17 | 0.08 | 207.02 | 208.21 | 204.38 | 584558 |
| 1719441300 | 206.81 | 1.06 | 0.52 | 204.19 | 207.77 | 204.11 | 843193 |
| 1719354900 | 205.75 | 1.81 | 0.89 | 204.06 | 207.72 | 202.57 | 921600 |
| 1719268500 | 203.94 | -0.16 | -0.08 | 204.25 | 206.5 | 201.34 | 1309125 |
| 1719009300 | 204.1 | 4.79 | 2.40 | 200 | 204.395 | 199.31 | 1053479 |
| 1718922900 | 199.31 | 2.91 | 1.48 | 195.9 | 199.5599 | 194.17 | 595743 |
| 1718750100 | 196.4 | -2 | -1.01 | 197.59 | 199.02 | 193.74 | 408013 |
| 1718663700 | 198.4 | -2.05 | -1.02 | 198.42 | 200.85 | 198.1 | 689423 |
| 1718404500 | 200.45 | -1.39 | -0.69 | 201.03 | 202.04 | 197.9774 | 483060 |
| 1718318100 | 201.84 | 1.17 | 0.58 | 200.7 | 204.74 | 196.3 | 926627 |
| 1718231700 | 200.67 | 8.51 | 4.43 | 195 | 203.69 | 194.13 | 1066421 |
| 1718145300 | 192.16 | 0.12 | 0.06 | 192.2 | 194.21 | 190.77 | 598694 |
| 1718058900 | 192.04 | 0.62 | 0.32 | 189.32 | 192.355 | 186.9374 | 541328 |
| 1717799700 | 191.42 | -1 | -0.52 | 190 | 194.38 | 189.52 | 533105 |
| 1717713300 | 192.42 | 4.74 | 2.53 | 186.62 | 194.54 | 186.62 | 989105 |
| 1717626900 | 187.68 | 5.87 | 3.23 | 181.81 | 189.41 | 181.6901 | 782889 |
| 1717540500 | 181.81 | 0.4 | 0.22 | 181.38 | 184.4 | 179.845 | 563669 |
| 1717454100 | 181.415 | 4.22 | 2.38 | 177.4 | 185.3 | 172.07 | 676567 |
| 1717194900 | 177.19 | 1.24 | 0.70 | 176.85 | 180.65 | 175.33 | 1487212 |
| 1717108500 | 175.95 | 3.7 | 2.15 | 173.74 | 179.9799 | 172.97 | 945611 |
| 1717022100 | 172.25 | -5.57 | -3.13 | 175.61 | 177.5665 | 171.61 | 618372 |
| 1716935700 | 177.82 | -2.25 | -1.25 | 180.49 | 181.68 | 177.48 | 421462 |
| 1716590100 | 180.07 | 9.28 | 5.43 | 171.41 | 180.22 | 170.79 | 680303 |
| 1716503700 | 170.79 | -10.29 | -5.68 | 180.56 | 180.72 | 170.67 | 787340 |
| 1716417300 | 181.08 | -1.71 | -0.94 | 182.58 | 184.1 | 180.01 | 675287 |
| 1716330900 | 182.79 | -1.35 | -0.73 | 183.98 | 184.5 | 180.25 | 739580 |
| 1716244500 | 184.14 | -3.13 | -1.67 | 187.27 | 188.97 | 182.42 | 585576 |
| 1715985300 | 187.27 | 1.89 | 1.02 | 185.38 | 187.665 | 182.8 | 723346 |
| 1715898900 | 185.38 | 4.82 | 2.67 | 180.56 | 185.955 | 180.04 | 1079788 |
| 1715812500 | 180.56 | 8.29 | 4.81 | 174.25 | 181.3 | 172.79 | 987663 |
| 1715726100 | 172.27 | 11.25 | 6.99 | 161.81 | 174.31 | 160.19 | 2319852 |
| 1715639700 | 161.02 | -4.88 | -2.94 | 166 | 170.49 | 160.22999 | 1749788 |
| 1715380500 | 165.9 | -11.63 | -6.55 | 181.87 | 193.3 | 162.715 | 3176395 |
| 1715294100 | 177.53 | 1.96 | 1.12 | 177 | 179.04 | 175.78 | 1832648 |
| 1715207700 | 175.57 | -8.71 | -4.73 | 179 | 182.99 | 175.17 | 1071767 |
| 1715121300 | 184.28 | 7.88 | 4.47 | 181.1 | 185.02 | 178 | 1058136 |
| 1715034900 | 176.4 | 1.97 | 1.13 | 175.51 | 177.86 | 174.37 | 550222 |
| 1714775700 | 174.43 | 1.01 | 0.58 | 176.84 | 180.25 | 174.108 | 614615 |
| 1714689300 | 173.42 | 3.15 | 1.85 | 173.02 | 173.6 | 168.28 | 630543 |
| 1714602900 | 170.27 | -1.67 | -0.97 | 171.59 | 174.85 | 169.2779 | 582309 |
| 1714516500 | 171.94 | 1.68 | 0.99 | 168.65 | 174.02 | 168.24 | 758374 |
| 1714430100 | 170.26 | 4.07 | 2.45 | 167.6 | 170.27 | 165.84 | 602109 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
