Stockscreener 앱 받기
303.15
0.45%
1.36
시간 외 거래:
303.15
Insulet Corporation 주식 (PODD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-20 | $305.5 | $300.6 | $4.92 | 1,539,071.0 | +0.45% |
| 2025-06-18 | $305.6 | $299.5 | $6.17 | 760,288.0 | -0.85% |
| 2025-06-17 | $305.9 | $300.6 | $5.31 | 591,849.0 | -0.72% |
| 2025-06-16 | $310.2 | $305.2 | $5.02 | 883,107.0 | +0.64% |
| 2025-06-13 | $308.8 | $299.6 | $9.18 | 670,634.0 | +0.33% |
| 2025-06-12 | $303.7 | $299.4 | $4.33 | 835,101.0 | +0.46% |
| 2025-06-11 | $304.3 | $297.9 | $6.43 | 889,646.0 | +1.17% |
| 2025-06-10 | $307.7 | $295.6 | $12.12 | 1,095,361.0 | -2.27% |
| 2025-06-09 | $312.0 | $302.7 | $9.31 | 912,952.0 | -1.96% |
| 2025-06-06 | $321.0 | $311.1 | $9.92 | 682,610.0 | -1.70% |
| 2025-06-05 | $320.9 | $315.5 | $5.43 | 902,140.0 | -0.64% |
| 2025-06-04 | $325.6 | $319.1 | $6.54 | 789,914.0 | -1.25% |
| 2025-06-03 | $325.1 | $319.3 | $5.77 | 859,486.0 | -0.54% |
| 2025-06-02 | $325.2 | $319.7 | $5.48 | 712,029.0 | -0.01% |
| 2025-05-30 | $326.2 | $320.7 | $5.53 | 960,663.0 | +0.36% |
| 2025-05-29 | $326.1 | $322.3 | $3.77 | 427,799.0 | +0.09% |
| 2025-05-28 | $328.1 | $322.5 | $5.60 | 919,836.0 | -0.95% |
| 2025-05-27 | $329.1 | $324.7 | $4.43 | 697,123.0 | +1.64% |
| 2025-05-23 | $322.7 | $315.9 | $6.80 | 693,225.0 | +0.11% |
Insulet Corporation 주식 (PODD) 연도별 가격 이력
이 심층 분석에서는 Insulet Corporation 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 Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Insulet Corporation 주식 (PODD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $325.6 | $295.6 | $30.05 | 13,663,259.0 | -6.73% |
| 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 Corporation 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% |
Insulet Corporation 주식 (PODD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $223.6 | $185.9 | $37.69 | 16,552,826.0 | +14.75% |
| 2023-11 | $194.9 | $128.7 | $66.19 | 31,003,145.0 | +42.63% |
| 2023-10 | $169.3 | $125.8 | $43.44 | 32,282,800.0 | -16.88% |
| 2023-09 | $198.2 | $152.4 | $45.76 | 25,861,754.0 | -16.81% |
| 2023-08 | $277.6 | $178.6 | $99.10 | 32,385,791.0 | -30.73% |
| 2023-07 | $293.6 | $274.5 | $19.16 | 8,975,269.0 | -4.02% |
| 2023-06 | $298.9 | $270.0 | $28.95 | 12,120,072.0 | +5.14% |
| 2023-05 | $335.9 | $268.8 | $67.15 | 14,200,901.0 | -13.77% |
| 2023-04 | $328.9 | $311.6 | $17.29 | 8,889,371.0 | -0.29% |
| 2023-03 | $326.7 | $269.1 | $57.68 | 34,929,103.0 | +15.41% |
| 2023-02 | $311.9 | $273.2 | $38.75 | 9,192,098.0 | -3.81% |
| 2023-01 | $309.4 | $278.2 | $31.26 | 7,637,244.0 | -2.40% |
1.04%
0.24%
자본화:
|
볼륨(24시간):