Get the Stockscreener App
173.42
1.85%
+3.15
After Hours:
175.20
1.78
+1.03%
Insulet Corporation Stock (PODD) Price History
The historical daily chart and data for Insulet Corporation stock (PODD), show that the latest closing stock price as of May 02, 2024, is $173.42.
- Insulet Corporation all-time high stock price is $335.91, occurred on May 05, 2023.
- The lowest Insulet Corporation stock price recorded was $23.94 on February 12, 2016. Since then, Insulet Corporation's stock price has risen over 624.39% to $173.42 now.
- The 52-week high stock price for PODD is $335.91, representing a 93.70% increase from the current share price, occurred on May 05, 2023.
- The 52-week low stock price for PODD is $125.82, indicating a -27.45% decrease from the current share price, occurred on October 12, 2023.
- The closing price of Insulet Corporation (PODD) stock in the beginning of 2023 was $275.95. The stock closed the year at $294.39, a gain of over 6.68% for the year.
The table below shows more information about PODD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $173.6 | $168.3 | $5.32 | 621,347.0 | +1.85% |
| May 01, 2024 | $174.8 | $169.3 | $5.57 | 567,800.0 | -0.97% |
| Apr 30, 2024 | $174.0 | $168.2 | $5.78 | 735,532.0 | +0.99% |
| Apr 29, 2024 | $170.3 | $165.8 | $4.43 | 588,428.0 | +2.45% |
| Apr 26, 2024 | $168.4 | $163.0 | $5.44 | 544,402.0 | +1.23% |
| Apr 25, 2024 | $167.2 | $160.4 | $6.88 | 834,464.0 | -1.84% |
| Apr 24, 2024 | $169.3 | $165.8 | $3.49 | 637,763.0 | -0.01% |
| Apr 23, 2024 | $168.8 | $164.6 | $4.21 | 547,605.0 | +1.73% |
| Apr 22, 2024 | $166.8 | $164.1 | $2.69 | 657,375.0 | -1.10% |
| Apr 19, 2024 | $167.1 | $162.1 | $4.99 | 749,487.0 | +0.92% |
| Apr 18, 2024 | $169.2 | $163.8 | $5.39 | 581,513.0 | -0.92% |
| Apr 17, 2024 | $173.7 | $165.1 | $8.64 | 677,752.0 | -3.73% |
| Apr 16, 2024 | $174.8 | $168.1 | $6.77 | 622,375.0 | -0.71% |
| Apr 15, 2024 | $178.4 | $173.8 | $4.61 | 814,057.0 | -0.73% |
| Apr 12, 2024 | $178.5 | $174.1 | $4.38 | 679,794.0 | -2.47% |
| Apr 11, 2024 | $180.0 | $174.3 | $5.72 | 690,535.0 | +1.26% |
| Apr 10, 2024 | $177.6 | $172.3 | $5.38 | 695,237.0 | -0.34% |
| Apr 09, 2024 | $179.5 | $170.3 | $9.20 | 939,615.0 | +4.65% |
| Apr 08, 2024 | $170.2 | $165.0 | $5.14 | 901,970.0 | +3.09% |
| Apr 05, 2024 | $166.0 | $161.7 | $4.29 | 573,047.0 | +1.07% |
| Apr 04, 2024 | $167.3 | $162.9 | $4.41 | 450,567.0 | -0.98% |
| Apr 03, 2024 | $166.0 | $163.2 | $2.75 | 432,358.0 | +0.49% |
Insulet Corporation Stock (PODD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Insulet Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PODD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Insulet Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Insulet Corporation Stock (PODD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $174.8 | $168.3 | $6.57 | 1,810,494.0 | +0.86% |
| Apr, 2024 | $180.0 | $160.4 | $19.63 | 14,695,486.0 | +0.32% |
| Mar, 2024 | $184.8 | $160.8 | $24.01 | 17,260,456.0 | +4.51% |
| Feb, 2024 | $202.7 | $161.5 | $41.21 | 19,592,523.0 | -14.08% |
| Jan, 2024 | $217.5 | $190.3 | $27.18 | 18,676,256.0 | -12.03% |
Insulet Corporation Stock (PODD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $223.6 | $185.9 | $37.69 | 16,552,826.0 | +14.75% |
| Nov, 2023 | $194.9 | $128.7 | $66.19 | 31,003,145.0 | +42.63% |
| Oct, 2023 | $169.3 | $125.8 | $43.44 | 32,282,800.0 | -16.88% |
| Sep, 2023 | $198.2 | $152.4 | $45.76 | 25,861,754.0 | -16.81% |
| Aug, 2023 | $277.6 | $178.6 | $99.10 | 32,385,791.0 | -30.73% |
| Jul, 2023 | $293.6 | $274.5 | $19.16 | 8,975,269.0 | -4.02% |
| Jun, 2023 | $298.9 | $270.0 | $28.95 | 12,120,072.0 | +5.14% |
| May, 2023 | $335.9 | $268.8 | $67.15 | 14,200,901.0 | -13.77% |
| Apr, 2023 | $328.9 | $311.6 | $17.29 | 8,889,371.0 | -0.29% |
| Mar, 2023 | $326.7 | $269.1 | $57.68 | 34,929,103.0 | +15.41% |
| Feb, 2023 | $311.9 | $273.2 | $38.75 | 9,192,098.0 | -3.81% |
| Jan, 2023 | $309.4 | $278.2 | $31.26 | 7,637,244.0 | -2.40% |
Insulet Corporation Stock (PODD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $316.4 | $286.1 | $30.39 | 6,392,191.0 | -1.66% |
| Nov, 2022 | $320.0 | $255.0 | $65.00 | 13,285,004.0 | +15.67% |
| Oct, 2022 | $266.1 | $208.5 | $57.52 | 8,141,146.0 | +12.82% |
| Sep, 2022 | $274.1 | $227.0 | $47.06 | 8,397,282.0 | -10.20% |
| Aug, 2022 | $283.3 | $241.9 | $41.38 | 9,433,158.0 | +3.10% |
| Jul, 2022 | $249.5 | $216.9 | $32.53 | 7,228,288.0 | +13.70% |
| Jun, 2022 | $232.3 | $192.3 | $39.98 | 8,445,810.0 | +2.09% |
| May, 2022 | $249.6 | $181.0 | $68.61 | 16,970,654.0 | -10.67% |
| Apr, 2022 | $280.4 | $228.1 | $52.25 | 7,724,390.0 | -10.29% |
| Mar, 2022 | $278.7 | $210.2 | $68.48 | 14,914,250.0 | +0.64% |
| Feb, 2022 | $266.5 | $212.1 | $54.39 | 10,487,263.0 | +6.73% |
| Jan, 2022 | $282.9 | $193.7 | $89.17 | 16,260,792.0 | -6.79% |
0.59%
0.75%
Cap:
|
Volume (24h):