Get the Stockscreener App
266.92
0.19%
0.50
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 November 27, 2024, is $266.92.
- 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 1,015% to $266.92 now.
- The 52-week high stock price for PODD is $279.40, representing a 4.68% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for PODD is $160.19, indicating a -39.99% decrease from the current share price, occurred on May 14, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $272.6 | $266.2 | $6.33 | 408,051.0 | +0.19% |
| Nov 26, 2024 | $269.1 | $263.6 | $5.50 | 515,601.0 | -0.06% |
| Nov 25, 2024 | $267.3 | $263.8 | $3.53 | 504,065.0 | +1.39% |
| Nov 22, 2024 | $264.6 | $259.6 | $4.94 | 450,742.0 | +0.35% |
| Nov 21, 2024 | $267.4 | $261.9 | $5.51 | 688,090.0 | -1.72% |
| Nov 20, 2024 | $267.1 | $260.6 | $6.43 | 507,903.0 | +1.75% |
| Nov 19, 2024 | $265.3 | $259.2 | $6.08 | 433,925.0 | +0.50% |
| Nov 18, 2024 | $263.9 | $260.0 | $3.92 | 668,706.0 | +0.22% |
| Nov 15, 2024 | $264.7 | $257.4 | $7.28 | 906,578.0 | -0.40% |
| Nov 14, 2024 | $267.6 | $258.1 | $9.43 | 735,882.0 | -2.94% |
| Nov 13, 2024 | $276.6 | $267.0 | $9.58 | 397,615.0 | -2.20% |
| Nov 12, 2024 | $276.1 | $271.2 | $4.82 | 670,649.0 | -0.22% |
| Nov 11, 2024 | $279.4 | $267.3 | $12.10 | 804,026.0 | +2.87% |
| Nov 08, 2024 | $275.5 | $253.8 | $21.68 | 1,567,554.0 | +9.40% |
| Nov 07, 2024 | $245.2 | $236.6 | $8.54 | 767,656.0 | +2.37% |
| Nov 06, 2024 | $248.6 | $234.9 | $13.66 | 926,382.0 | -0.84% |
| Nov 05, 2024 | $242.1 | $233.5 | $8.64 | 365,200.0 | +1.63% |
| Nov 04, 2024 | $240.8 | $235.8 | $4.97 | 534,625.0 | +0.78% |
| Nov 01, 2024 | $236.7 | $229.6 | $7.18 | 373,612.0 | +1.76% |
| Oct 31, 2024 | $232.0 | $227.0 | $4.94 | 542,400.0 | +0.41% |
| Oct 30, 2024 | $232.4 | $229.6 | $2.80 | 429,490.0 | -0.77% |
| Oct 29, 2024 | $234.0 | $230.1 | $3.90 | 377,507.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $279.4 | $229.6 | $49.84 | 12,634,913.0 | +15.29% |
| Oct, 2024 | $239.1 | $225.4 | $13.72 | 9,631,132.0 | -0.52% |
| Sep, 2024 | $244.0 | $199.7 | $44.29 | 14,554,984.0 | +14.79% |
| Aug, 2024 | $209.2 | $173.0 | $36.22 | 17,596,667.0 | +4.33% |
| Jul, 2024 | $209.3 | $180.4 | $28.90 | 13,167,229.0 | -3.69% |
| Jun, 2024 | $208.2 | $172.1 | $36.14 | 14,296,623.0 | +13.89% |
| May, 2024 | $193.3 | $160.2 | $33.11 | 22,918,180.0 | +3.05% |
| 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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):