Insulet Corporation (PODD)
260.30
-4.58 (-1.73%)
At close: Mar 27, 2025, 3:59 PM
PODD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 272.47 | 275.42 | 261.50 | 264.88 | -7.83 | -2.87% | 948,749 |
| Mar 25, 2025 | 274.62 | 276.13 | 268.83 | 272.71 | -1.33 | -0.49% | 958,600 |
| Mar 24, 2025 | 272.38 | 274.85 | 270.42 | 274.04 | 5.72 | 2.13% | 697,064 |
| Mar 21, 2025 | 263.47 | 268.97 | 258.25 | 268.32 | 2.93 | 1.10% | 1,299,507 |
| Mar 20, 2025 | 264.50 | 269.69 | 263.81 | 265.39 | -0.43 | -0.16% | 811,718 |
| Mar 19, 2025 | 261.43 | 266.89 | 260.01 | 265.82 | 5.35 | 2.05% | 588,400 |
| Mar 18, 2025 | 261.25 | 264.83 | 255.64 | 260.47 | -1.16 | -0.44% | 738,677 |
| Mar 17, 2025 | 254.70 | 262.48 | 252.47 | 261.63 | 6.19 | 2.42% | 780,300 |
| Mar 14, 2025 | 247.66 | 257.25 | 246.50 | 255.44 | 10.77 | 4.40% | 913,500 |
| Mar 13, 2025 | 247.58 | 247.58 | 239.88 | 244.67 | -3.71 | -1.49% | 840,600 |
| Mar 12, 2025 | 250.27 | 255.63 | 247.19 | 248.38 | 3.03 | 1.23% | 1,237,600 |
| Mar 11, 2025 | 238.02 | 248.49 | 237.05 | 245.35 | 8.29 | 3.50% | 1,085,521 |
| Mar 10, 2025 | 249.62 | 249.62 | 230.05 | 237.06 | -14.75 | -5.86% | 1,596,600 |
| Mar 7, 2025 | 259.48 | 260.91 | 246.59 | 251.81 | -7.86 | -3.03% | 1,238,243 |
| Mar 6, 2025 | 269.58 | 269.58 | 259.03 | 259.67 | -11.14 | -4.11% | 835,323 |
| Mar 5, 2025 | 269.37 | 271.88 | 267.36 | 270.81 | 1.11 | 0.41% | 483,219 |
| Mar 4, 2025 | 272.12 | 273.22 | 261.25 | 269.70 | -2.94 | -1.08% | 869,742 |
| Mar 3, 2025 | 272.87 | 279.64 | 270.72 | 272.64 | 0.37 | 0.14% | 873,112 |
| Feb 28, 2025 | 267.89 | 272.73 | 262.95 | 272.27 | 5.18 | 1.94% | 988,780 |
| Feb 27, 2025 | 269.51 | 270.80 | 263.34 | 267.09 | -3.55 | -1.31% | 921,238 |
| Feb 26, 2025 | 266.11 | 272.43 | 265.36 | 270.64 | 3.96 | 1.48% | 733,381 |
| Feb 25, 2025 | 282.57 | 283.33 | 260.42 | 266.68 | -16.80 | -5.93% | 1,844,908 |
| Feb 24, 2025 | 283.69 | 287.70 | 281.90 | 283.48 | 0.68 | 0.24% | 865,042 |
| Feb 21, 2025 | 276.35 | 286.66 | 274.87 | 282.80 | -5.49 | -1.90% | 1,410,500 |
| Feb 20, 2025 | 281.61 | 288.93 | 281.61 | 288.29 | 4.61 | 1.63% | 851,500 |
| Feb 19, 2025 | 280.89 | 288.95 | 279.95 | 283.68 | 2.97 | 1.06% | 742,201 |
| Feb 18, 2025 | 280.20 | 284.40 | 270.00 | 280.71 | 0.15 | 0.05% | 662,400 |
| Feb 14, 2025 | 281.68 | 283.99 | 279.30 | 280.56 | -1.56 | -0.55% | 474,734 |
| Feb 13, 2025 | 281.32 | 282.98 | 278.30 | 282.12 | 2.57 | 0.92% | 635,914 |
| Feb 12, 2025 | 280.22 | 282.92 | 278.94 | 279.55 | -4.71 | -1.66% | 671,204 |
| Feb 11, 2025 | 284.16 | 287.00 | 283.11 | 284.26 | -1.08 | -0.38% | 417,011 |
| Feb 10, 2025 | 284.36 | 286.59 | 280.60 | 285.34 | 2.26 | 0.80% | 411,700 |
| Feb 7, 2025 | 287.67 | 289.46 | 282.81 | 283.08 | -4.59 | -1.60% | 399,701 |
| Feb 6, 2025 | 284.78 | 288.05 | 282.23 | 287.67 | 2.97 | 1.04% | 501,114 |
| Feb 5, 2025 | 279.67 | 287.00 | 279.58 | 284.70 | 6.22 | 2.23% | 509,904 |
| Feb 4, 2025 | 279.27 | 280.40 | 277.56 | 278.48 | -0.42 | -0.15% | 344,600 |
| Feb 3, 2025 | 276.17 | 281.35 | 274.18 | 278.90 | 0.52 | 0.19% | 389,600 |
| Jan 31, 2025 | 277.40 | 284.62 | 277.40 | 278.38 | -1.65 | -0.59% | 514,530 |
| Jan 30, 2025 | 278.14 | 286.39 | 277.37 | 280.03 | 2.92 | 1.05% | 434,829 |
| Jan 29, 2025 | 276.88 | 277.92 | 273.82 | 277.11 | 1.14 | 0.41% | 778,437 |
| Jan 28, 2025 | 275.85 | 282.87 | 273.67 | 275.97 | 0.07 | 0.03% | 764,100 |
| Jan 27, 2025 | 280.41 | 282.87 | 273.83 | 275.90 | -4.45 | -1.59% | 489,400 |
| Jan 24, 2025 | 275.28 | 280.73 | 275.17 | 280.35 | 3.15 | 1.14% | 561,665 |
| Jan 23, 2025 | 279.23 | 279.97 | 272.00 | 277.20 | -1.69 | -0.61% | 576,132 |
| Jan 22, 2025 | 275.12 | 279.68 | 274.36 | 278.89 | 2.81 | 1.02% | 562,204 |
| Jan 21, 2025 | 279.02 | 282.86 | 275.87 | 276.08 | 0.27 | 0.10% | 633,828 |
| Jan 17, 2025 | 275.68 | 278.53 | 273.00 | 275.81 | 2.95 | 1.08% | 554,112 |
| Jan 16, 2025 | 264.22 | 275.33 | 263.28 | 272.86 | 8.48 | 3.21% | 694,323 |
| Jan 15, 2025 | 270.11 | 270.77 | 263.13 | 264.38 | -2.66 | -1.00% | 654,100 |
| Jan 14, 2025 | 268.90 | 271.13 | 262.49 | 267.04 | -0.95 | -0.35% | 472,937 |