Stockscreener 앱 받기
161.28
1.89%
2.99
시간 외 거래:
161.28
Insulet Corp 주식 (PODD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $161.8 | $158.3 | $3.52 | 723,319.0 | +1.89% |
| 2026-07-09 | $158.6 | $156.3 | $2.34 | 563,364.0 | +0.53% |
| 2026-07-08 | $160.5 | $156.8 | $3.68 | 976,904.0 | -2.53% |
| 2026-07-07 | $163.9 | $158.9 | $5.08 | 934,808.0 | +1.11% |
| 2026-07-06 | $164.4 | $153.6 | $10.76 | 1,365,635.0 | -2.86% |
| 2026-07-02 | $167.8 | $159.3 | $8.51 | 1,495,200.0 | +2.94% |
| 2026-07-01 | $160.4 | $154.5 | $5.96 | 1,555,689.0 | +4.95% |
| 2026-06-30 | $157.2 | $152.2 | $5.01 | 1,062,489.0 | -3.48% |
| 2026-06-29 | $160.7 | $156.7 | $3.97 | 1,559,816.0 | -0.32% |
| 2026-06-26 | $160.9 | $154.4 | $6.47 | 2,731,341.0 | +2.88% |
| 2026-06-25 | $154.2 | $148.0 | $6.21 | 2,007,968.0 | +3.32% |
| 2026-06-24 | $149.6 | $144.8 | $4.81 | 1,386,013.0 | +3.46% |
| 2026-06-23 | $145.7 | $141.4 | $4.34 | 1,853,016.0 | +3.55% |
| 2026-06-22 | $144.8 | $138.8 | $5.99 | 1,684,873.0 | -4.66% |
| 2026-06-18 | $146.2 | $142.1 | $4.11 | 2,863,931.0 | +1.56% |
| 2026-06-17 | $150.8 | $142.6 | $8.27 | 1,205,831.0 | -2.82% |
| 2026-06-16 | $150.9 | $146.3 | $4.56 | 942,132.0 | -0.30% |
| 2026-06-15 | $150.6 | $147.5 | $3.12 | 1,041,100.0 | -1.04% |
| 2026-06-12 | $150.6 | $145.1 | $5.46 | 992,588.0 | +0.34% |
| 2026-06-11 | $150.9 | $147.3 | $3.52 | 1,501,747.0 | -1.01% |
Insulet Corp 주식 (PODD) 연도별 가격 이력
이 심층 분석에서는 Insulet Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PODD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Insulet Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Insulet Corp 주식 (PODD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $167.8 | $153.6 | $14.18 | 8,338,238.0 | +5.93% |
| 2026-06 | $161.3 | $138.8 | $22.56 | 32,639,934.0 | +5.04% |
| 2026-05 | $178.0 | $140.6 | $37.41 | 35,612,242.0 | -15.80% |
| 2026-04 | $212.7 | $158.3 | $54.37 | 22,593,779.0 | -17.97% |
| 2026-03 | $249.2 | $205.1 | $44.12 | 21,277,846.0 | -14.91% |
| 2026-02 | $275.1 | $237.0 | $38.08 | 21,991,395.0 | -3.60% |
| 2026-01 | $299.8 | $253.0 | $46.76 | 18,333,549.0 | -10.00% |
Insulet Corp 주식 (PODD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $325.0 | $285.0 | $39.98 | 14,175,584.0 | -12.27% |
| 2025-11 | $354.9 | $290.2 | $64.72 | 15,078,082.0 | +4.53% |
| 2025-10 | $335.3 | $288.0 | $47.24 | 11,300,940.0 | +1.39% |
| 2025-09 | $353.5 | $304.6 | $48.86 | 13,765,985.0 | -9.16% |
| 2025-08 | $341.1 | $276.5 | $64.68 | 14,624,262.0 | +17.85% |
| 2025-07 | $313.5 | $280.4 | $33.11 | 12,333,098.0 | -8.21% |
| 2025-06 | $325.6 | $295.6 | $30.05 | 16,898,127.0 | -3.34% |
| 2025-05 | $329.3 | $248.4 | $80.93 | 20,305,104.0 | +28.83% |
| 2025-04 | $270.3 | $234.2 | $36.11 | 16,909,068.0 | -3.93% |
| 2025-03 | $279.6 | $230.1 | $49.59 | 17,559,415.0 | -3.55% |
| 2025-02 | $289.5 | $260.4 | $29.04 | 13,283,766.0 | -2.19% |
| 2025-01 | $286.4 | $255.2 | $31.19 | 10,543,469.0 | +6.63% |
Insulet Corp 주식 (PODD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $279.8 | $254.8 | $24.98 | 10,674,576.0 | -1.28% |
| 2024-11 | $279.4 | $229.6 | $49.84 | 12,419,618.0 | +15.22% |
| 2024-10 | $239.1 | $225.4 | $13.72 | 9,631,132.0 | -0.52% |
| 2024-09 | $244.0 | $199.7 | $44.29 | 14,554,984.0 | +14.79% |
| 2024-08 | $209.2 | $173.0 | $36.22 | 17,596,667.0 | +4.33% |
| 2024-07 | $209.3 | $180.4 | $28.90 | 13,167,229.0 | -3.69% |
| 2024-06 | $208.2 | $172.1 | $36.14 | 14,296,623.0 | +13.89% |
| 2024-05 | $193.3 | $160.2 | $33.11 | 22,918,180.0 | +3.05% |
| 2024-04 | $180.0 | $160.4 | $19.63 | 14,695,486.0 | +0.32% |
| 2024-03 | $184.8 | $160.8 | $24.01 | 17,260,456.0 | +4.51% |
| 2024-02 | $202.7 | $161.5 | $41.21 | 19,592,523.0 | -14.08% |
| 2024-01 | $217.5 | $190.3 | $27.18 | 18,676,256.0 | -12.03% |
2.36%
자본화:
|
볼륨(24시간):