Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Insulet Corporation (PODD)

Time to buy PODD?
266.41
+2.10
+(0.79%)
As of 10:39:55 AM EDT. Market Open.
Time to buy PODD?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 2025266.35267.32264.25266.41266.41118,578
May 7, 2025259.71264.67259.52264.31264.31454,900
May 6, 2025256.46260.58256.00258.87258.87875,600
May 5, 2025256.83260.96252.88258.79258.79736,900
May 2, 2025255.16259.26254.72257.01257.01838,700
May 1, 2025252.94254.32248.40250.25250.25596,700
Apr 30, 2025249.55252.94245.66252.29252.29721,000
Apr 29, 2025255.65258.98247.40251.27251.271,152,300
Apr 28, 2025262.00264.25255.00259.52259.52766,000
Apr 25, 2025258.75262.83258.75260.71260.71465,400
Apr 24, 2025249.82261.62249.81259.38259.38520,800
Apr 23, 2025250.59255.75245.07246.49246.49483,700
Apr 22, 2025241.83246.55239.37244.02244.02550,500
Apr 21, 2025243.67244.54237.50238.57238.57518,000
Apr 17, 2025245.00248.96234.22246.80246.80623,500
Apr 16, 2025255.89258.00247.14250.73250.73731,300
Apr 15, 2025254.83257.37252.89256.43256.43542,500
Apr 14, 2025257.84257.84251.80255.47255.47538,700
Apr 11, 2025253.20255.27246.24253.99253.99596,700
Apr 10, 2025263.95263.95245.76251.47251.47921,300
Apr 9, 2025243.88266.07241.54264.72264.721,527,600
Apr 8, 2025263.82265.71244.87247.04247.041,050,900
Apr 7, 2025240.00261.25236.70256.23256.231,313,100
Apr 4, 2025250.62250.62236.77245.26245.261,337,200
Apr 3, 2025255.39258.30248.73256.80256.801,099,500
Apr 2, 2025260.64270.33258.10269.13269.13899,800
Apr 1, 2025260.92264.62257.62263.18263.18564,500
Mar 31, 2025256.68263.63255.75262.61262.61744,800
Mar 28, 2025259.87261.60255.76258.75258.75536,800
Mar 27, 2025263.98267.91260.04260.27260.27636,800
Mar 26, 2025272.47275.42261.50264.88264.88948,800
Mar 25, 2025274.62276.13268.83272.71272.71958,600
Mar 24, 2025272.38274.85270.42274.04274.04697,000
Mar 21, 2025263.47268.97258.25268.32268.321,299,500
Mar 20, 2025264.50269.69263.81265.39265.39811,700
Mar 19, 2025261.43266.89260.01265.82265.82588,400
Mar 18, 2025261.25264.83255.64260.47260.47738,500
Mar 17, 2025254.70262.48252.47261.63261.63780,300
Mar 14, 2025247.66257.25246.50255.44255.44913,500
Mar 13, 2025247.58247.58239.88244.67244.67840,600
Mar 12, 2025250.27255.63247.19248.38248.381,237,600
Mar 11, 2025238.02248.49237.05245.35245.351,085,500
Mar 10, 2025249.62249.62230.05237.06237.061,596,600
Mar 7, 2025259.48260.91246.59251.81251.811,238,200
Mar 6, 2025269.58269.58259.03259.67259.67835,300
Mar 5, 2025269.37271.88267.36270.81270.81483,200
Mar 4, 2025272.12273.22261.25269.70269.70869,700
Mar 3, 2025272.87279.64270.72272.64272.64873,100
Feb 28, 2025267.89272.73262.95272.27272.27988,700
Feb 27, 2025269.51270.80263.34267.09267.09921,200
Feb 26, 2025266.11272.43265.36270.64270.64733,300
Feb 25, 2025282.57283.33260.42266.68266.681,844,900
Feb 24, 2025283.69287.70281.90283.48283.48865,000
Feb 21, 2025276.35286.66274.87282.80282.801,410,500
Feb 20, 2025281.61288.93281.61288.29288.29851,500
Feb 19, 2025280.89288.95279.95283.68283.68742,100
Feb 18, 2025280.20284.40270.00280.71280.71662,400
Feb 14, 2025281.68283.99279.30280.56280.56474,700
Feb 13, 2025281.32282.98278.30282.12282.12635,900
Feb 12, 2025280.22282.92278.94279.55279.55671,200
Feb 11, 2025284.16287.00283.11284.26284.26417,000
Feb 10, 2025284.36286.59280.60285.34285.34411,700
Feb 7, 2025287.67289.46282.81283.08283.08399,700
Feb 6, 2025284.78288.05282.23287.67287.67501,100
Feb 5, 2025279.67287.00279.58284.70284.70509,900
Feb 4, 2025279.27280.40277.56278.48278.48344,600
Feb 3, 2025276.17281.35274.18278.90278.90389,600
Jan 31, 2025277.40284.62277.40278.38278.38514,500
Jan 30, 2025278.14286.39277.37280.03280.03434,800
Jan 29, 2025276.88277.92273.82277.11277.11778,400
Jan 28, 2025275.85282.87273.67275.97275.97764,100
Jan 27, 2025280.41282.87273.83275.90275.90489,400
Jan 24, 2025275.28280.73275.17280.35280.35561,500
Jan 23, 2025279.23279.97272.00277.20277.20576,100
Jan 22, 2025275.12279.68274.36278.89278.89562,200
Jan 21, 2025279.02282.86275.87276.08276.08633,800
Jan 17, 2025275.68278.53273.00275.81275.81554,100
Jan 16, 2025264.22275.33263.28272.86272.86694,300
Jan 15, 2025270.11270.77263.13264.38264.38654,100
Jan 14, 2025268.90271.13262.49267.04267.04472,900
Jan 13, 2025271.32271.32260.84267.99267.99453,400
Jan 10, 2025268.18274.45266.89271.83271.83557,600
Jan 8, 2025264.17271.35263.00270.36270.36363,200
Jan 7, 2025267.84269.63263.94265.65265.65511,000
Jan 6, 2025267.65269.94265.49268.41268.41538,700
Jan 3, 2025258.00267.67257.89266.30266.30465,500
Jan 2, 2025259.84263.83255.20256.85256.85520,900
Dec 31, 2024264.75265.46259.40261.07261.07327,300
Dec 30, 2024262.56264.24259.31263.36263.36338,900
Dec 27, 2024262.61266.59262.27265.12265.12312,900
Dec 26, 2024261.26266.42261.26265.68265.68244,000
Dec 24, 2024263.91264.17261.54263.23263.23140,100
Dec 23, 2024264.82266.44258.97263.33263.33493,700
Dec 20, 2024256.56270.70256.56266.57266.571,466,000
Dec 19, 2024256.50259.04254.79256.56256.56677,000
Dec 18, 2024261.88262.67256.33256.44256.44873,300
Dec 17, 2024262.99265.67258.96263.35263.35581,700
Dec 16, 2024267.60271.18263.73265.50265.50551,300
Dec 13, 2024271.75272.77266.45269.34269.34571,600
Dec 12, 2024276.42279.77270.37271.73271.73610,800
Dec 11, 2024277.41279.39273.17273.47273.47663,900
Dec 10, 2024266.88278.71263.64274.79274.79781,500
Dec 9, 2024266.09267.10263.18265.12265.12437,200
Dec 6, 2024267.39270.29264.69265.46265.46443,100
Dec 5, 2024269.00275.34267.01267.58267.58518,300
Dec 4, 2024270.01270.81265.55269.21269.21508,700
Dec 3, 2024265.13270.56264.80269.66269.66662,800
Dec 2, 2024267.58270.19264.53266.49266.49610,000
Nov 29, 2024266.36267.90264.69266.78266.78250,900
Nov 27, 2024267.57272.56266.23266.92266.92414,400
Nov 26, 2024265.91269.14263.64266.42266.42522,200
Nov 25, 2024264.82267.33263.80266.58266.58589,000
Nov 22, 2024262.83264.57259.63262.93262.93458,000
Nov 21, 2024267.43267.43261.92262.00262.00738,900
Nov 20, 2024262.24267.05260.63266.58266.58516,800
Nov 19, 2024259.39265.27259.18261.99261.99437,600
Nov 18, 2024260.10263.93260.01260.68260.68679,100
Nov 15, 2024261.00264.71257.43260.12260.12916,800
Nov 14, 2024266.46267.58258.15261.16261.16742,900
Nov 13, 2024275.47276.57266.99269.06269.06407,800
Nov 12, 2024275.69276.06271.24275.10275.10683,000
Nov 11, 2024268.16279.40267.30275.70275.70815,400
Nov 8, 2024256.90275.52253.84268.00268.001,582,900
Nov 7, 2024237.35245.17236.63244.98244.98778,400
Nov 6, 2024248.55248.55234.89239.30239.30932,500
Nov 5, 2024236.89242.11233.48241.32241.32370,600
Nov 4, 2024236.02240.78235.81237.44237.44538,200
Nov 1, 2024230.07236.74229.56235.61235.61385,300
Oct 31, 2024229.61231.97227.03231.53231.53549,200
Oct 30, 2024230.86232.40229.60230.58230.58449,200
Oct 29, 2024231.51234.04230.13232.37232.37385,400
Oct 28, 2024235.91236.86233.16233.37233.37321,700
Oct 25, 2024237.09238.70226.50233.63233.63427,900
Oct 24, 2024235.41238.52235.05237.63237.63233,900
Oct 23, 2024235.59238.72234.53234.84234.84489,700
Oct 22, 2024236.48237.24233.19236.60236.60568,500
Oct 21, 2024236.59239.09234.76236.48236.48601,200
Oct 18, 2024229.77236.87228.58236.59236.59602,300
Oct 17, 2024230.64231.70227.78229.13229.13309,500
Oct 16, 2024230.95232.80229.70230.60230.60453,000
Oct 15, 2024231.71234.03229.43230.07230.07390,700
Oct 14, 2024233.73234.18230.37232.51232.51386,900
Oct 11, 2024232.26236.43231.16233.10233.10421,500
Oct 10, 2024229.84232.47227.78231.20231.20436,500
Oct 9, 2024229.32231.96225.37231.84231.84407,100
Oct 8, 2024229.08231.81227.12229.33229.33371,200
Oct 7, 2024228.78228.90225.41227.79227.79352,400
Oct 4, 2024231.29232.21228.35229.94229.94440,200
Oct 3, 2024231.72233.94229.28229.99229.99369,400
Oct 2, 2024234.19235.23231.49232.63232.63402,200
Oct 1, 2024233.77235.34229.65234.56234.56513,400
Sep 30, 2024232.68233.44229.32232.75232.75539,000
Sep 27, 2024236.96238.40231.89232.03232.03518,700
Sep 26, 2024239.20239.65232.01235.43235.43607,100
Sep 25, 2024239.98240.86237.84238.80238.80376,500
Sep 24, 2024239.83242.69237.44239.01239.01588,300
Sep 23, 2024237.40239.09235.00238.97238.97681,100
Sep 20, 2024235.29237.94231.23236.58236.581,347,400
Sep 19, 2024239.43239.44232.02237.68237.68624,600
Sep 18, 2024235.54237.18231.75236.11236.11522,400
Sep 17, 2024235.00243.98233.89235.54235.54819,100
Sep 16, 2024234.06236.62232.26233.89233.89550,900
Sep 13, 2024230.45234.71229.38233.87233.87694,300
Sep 12, 2024227.75232.56225.28230.45230.451,092,500
Sep 11, 2024224.98229.77220.10227.73227.73792,400
Sep 10, 2024217.82227.26217.82226.50226.50906,100
Sep 9, 2024218.12222.00216.00219.13219.13836,000
Sep 6, 2024216.10217.72211.27214.75214.75559,600
Sep 5, 2024213.55221.61211.88216.11216.11940,800
Sep 4, 2024206.63219.52204.02212.51212.511,282,300
Sep 3, 2024202.00206.78199.69206.69206.69718,300
Aug 30, 2024207.99209.22201.15202.77202.77606,000
Aug 29, 2024205.92207.30204.35205.15205.15702,900
Aug 28, 2024191.77205.46191.77204.42204.421,271,300
Aug 27, 2024186.15196.52183.31192.58192.581,211,500
Aug 26, 2024185.04185.16180.31180.69180.69416,500
Aug 23, 2024187.13188.25182.55185.04185.04502,500
Aug 22, 2024186.76186.76183.12185.66185.66569,200
Aug 21, 2024183.85186.58183.43185.80185.80663,400
Aug 20, 2024192.73193.45180.84182.47182.471,268,800
Aug 19, 2024194.57198.11193.68195.92195.92483,400
Aug 16, 2024195.12196.94191.94193.51193.51510,300
Aug 15, 2024194.46196.90193.19195.03195.03533,600
Aug 14, 2024193.24196.48191.52191.54191.54542,400
Aug 13, 2024189.00195.25188.73194.59194.59711,100
Aug 12, 2024183.24191.66181.23188.05188.05932,900
Aug 9, 2024174.21187.80173.00182.19182.192,129,800
Aug 8, 2024190.00200.27189.22199.79199.79924,400
Aug 7, 2024190.00196.00186.82190.39190.39963,700
Aug 6, 2024190.59197.80189.05196.35196.35727,600
Aug 5, 2024188.80194.06185.16190.58190.58778,800
Aug 2, 2024196.87197.02186.65196.45196.45843,800
Aug 1, 2024194.82198.10190.66197.25197.25548,300
Jul 31, 2024195.37197.12191.10194.35194.35750,200
Jul 30, 2024192.71195.54191.07193.79193.79503,800
Jul 29, 2024193.74194.75186.64191.83191.83770,500
Jul 26, 2024196.58198.23180.45193.30193.301,848,000
Jul 25, 2024192.62197.55190.64190.88190.88778,900
Jul 24, 2024196.54198.44191.92194.38194.38298,800
Jul 23, 2024195.11199.48193.23196.76196.76312,600
Jul 22, 2024196.40197.25191.36194.23194.23399,100
Jul 19, 2024197.01198.59191.99195.03195.03653,900
Jul 18, 2024197.65202.54190.48194.96194.96671,200
Jul 17, 2024199.33205.26195.89197.65197.65656,700
Jul 16, 2024200.62205.66198.95201.39201.39828,300
Jul 15, 2024201.27204.13197.95198.87198.87531,900
Jul 12, 2024204.00209.35201.84201.98201.98618,600
Jul 11, 2024199.70205.40197.80203.62203.62485,900
Jul 10, 2024195.96197.97190.99197.67197.67449,800
Jul 9, 2024198.36198.68193.73195.17195.17585,900
Jul 8, 2024196.21201.00192.29198.67198.67466,100
Jul 5, 2024196.15198.03194.80196.90196.90295,800
Jul 3, 2024198.90199.34194.49196.72196.72266,700
Jul 2, 2024199.33202.20195.80197.19197.19519,900
Jul 1, 2024201.80208.90195.16196.16196.16696,600
Jun 28, 2024206.36207.46200.03201.80201.80923,900
Jun 27, 2024207.02208.21204.38206.98206.98585,300
Jun 26, 2024204.19207.77204.11206.81206.81843,200
Jun 25, 2024204.06207.72202.57205.75205.75921,600
Jun 24, 2024204.25206.50201.34203.94203.941,309,200
Jun 21, 2024200.00204.40199.31204.10204.101,052,400
Jun 20, 2024195.90199.56194.17199.31199.31595,700
Jun 18, 2024197.59199.02193.74196.40196.40408,000
Jun 17, 2024198.63200.85198.10198.40198.40690,200
Jun 14, 2024201.03202.04197.98200.45200.45483,100
Jun 13, 2024200.70204.74196.30201.84201.84926,600
Jun 12, 2024195.00203.69194.13200.67200.671,066,400
Jun 11, 2024192.20194.21190.77192.16192.16598,700
Jun 10, 2024189.32192.36186.94192.04192.04541,300
Jun 7, 2024190.00194.38189.52191.42191.42533,100
Jun 6, 2024186.62194.54186.62192.42192.42989,100
Jun 5, 2024181.81189.41181.69187.68187.68772,200
Jun 4, 2024181.38184.40179.85181.81181.81563,700
Jun 3, 2024177.40185.30172.07181.42181.42676,600
May 31, 2024176.85180.65175.33177.19177.191,487,200
May 30, 2024173.74179.98172.97175.95175.95945,600
May 29, 2024175.61177.57171.61172.25172.25618,400
May 28, 2024180.33181.68177.48177.82177.82421,500
May 24, 2024171.41180.22170.79180.07180.07680,300
May 23, 2024180.56180.72170.67170.79170.79787,300
May 22, 2024182.58184.10180.01181.08181.08675,300
May 21, 2024183.98184.50180.25182.79182.79739,600
May 20, 2024187.27188.97182.42184.14184.14585,600
May 17, 2024185.38187.67182.80187.27187.27723,400
May 16, 2024180.56185.96180.04185.38185.381,079,800
May 15, 2024174.25181.30172.79180.56180.56987,700
May 14, 2024161.81174.31160.19172.27172.272,319,700
May 13, 2024166.00170.49160.23161.02161.021,750,500
May 10, 2024181.87193.30162.72165.90165.903,176,400
May 9, 2024177.00179.04175.78177.53177.531,833,600
May 8, 2024179.00182.99175.17175.57175.571,071,800

Related Tickers

TNDM Tandem Diabetes Care, Inc.
22.50
+1.08%
 
PEN Penumbra, Inc.
291.37
+0.73%
 
DXCM DexCom, Inc.
84.82
+1.76%
 
MASI Masimo Corporation
153.96
+2.56%
 
INSP Inspire Medical Systems, Inc.
148.78
-4.93%
 
BBNX Beta Bionics, Inc.
14.93
+3.90%
 
IRTC iRhythm Technologies, Inc.
137.33
+0.84%
 
LIVN LivaNova PLC
44.28
+1.79%
 
ITGR Integer Holdings Corporation
121.06
+1.75%
 
GMED Globus Medical, Inc.
72.18
+0.94%