Stockscreener 앱 받기
172.14
7.57%
12.12
시간 외 거래:
174.30
2.16
+1.25%
Insulet Corp 주식 (PODD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-30 | $172.8 | $163.0 | $9.79 | 2,516,340.0 | +7.57% |
| 2026-04-29 | $182.9 | $158.3 | $24.56 | 4,045,537.0 | -12.50% |
| 2026-04-28 | $191.8 | $182.2 | $9.50 | 1,184,776.0 | -2.89% |
| 2026-04-27 | $192.1 | $187.4 | $4.68 | 653,895.0 | -0.66% |
| 2026-04-24 | $190.7 | $186.2 | $4.43 | 1,091,796.0 | -1.38% |
| 2026-04-23 | $194.3 | $189.6 | $4.64 | 711,825.0 | -0.73% |
| 2026-04-22 | $195.2 | $191.9 | $3.27 | 763,804.0 | +0.67% |
| 2026-04-21 | $201.5 | $191.0 | $10.47 | 788,671.0 | -4.25% |
| 2026-04-20 | $204.9 | $199.8 | $5.17 | 586,965.0 | -1.40% |
| 2026-04-17 | $205.9 | $201.9 | $4.06 | 864,511.0 | +1.12% |
| 2026-04-16 | $205.3 | $200.5 | $4.76 | 744,767.0 | -0.51% |
| 2026-04-15 | $205.7 | $201.1 | $4.61 | 802,699.0 | +0.50% |
| 2026-04-14 | $203.6 | $198.8 | $4.79 | 733,418.0 | +1.86% |
| 2026-04-13 | $198.5 | $194.6 | $3.86 | 665,511.0 | +0.45% |
| 2026-04-10 | $199.8 | $195.3 | $4.56 | 729,786.0 | -1.25% |
| 2026-04-09 | $203.1 | $197.5 | $5.59 | 813,775.0 | -2.01% |
| 2026-04-08 | $209.0 | $202.0 | $7.00 | 700,685.0 | +0.52% |
| 2026-04-07 | $206.7 | $198.1 | $8.59 | 930,269.0 | -0.51% |
| 2026-04-06 | $206.3 | $202.7 | $3.57 | 1,212,419.0 | -0.40% |
| 2026-04-02 | $209.4 | $202.4 | $6.91 | 882,679.0 | -1.32% |
| 2026-04-01 | $212.7 | $203.1 | $9.62 | 1,169,651.0 | -1.33% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $212.7 | $158.3 | $54.37 | 25,110,119.0 | -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% |
2.95%
자본화:
|
볼륨(24시간):