Insulet

PODD
🏛️ usa →
312.21
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 268.80 271.58 265.65 266.07 0.3M
2021-12-30 269.97 275.89 269.10 269.57 0.2M
2021-12-29 266.17 270.97 265.00 270.19 0.2M
2021-12-28 274.35 274.46 262.42 266.17 0.3M
2021-12-27 274.78 276.25 269.81 272.76 0.2M
2021-12-23 270.00 276.01 266.44 273.26 0.2M
2021-12-22 266.47 269.99 260.26 269.39 0.3M
2021-12-21 257.64 265.93 255.27 265.57 0.3M
2021-12-20 263.21 264.62 253.50 256.90 0.6M
2021-12-17 256.71 267.16 252.72 262.70 1.3M
2021-12-16 268.29 269.37 258.02 258.74 0.4M
2021-12-15 258.15 273.38 257.94 269.00 0.4M
2021-12-14 262.44 263.44 252.69 255.32 0.5M
2021-12-13 262.75 266.24 257.04 264.60 0.5M
2021-12-10 267.29 271.64 260.98 262.52 1.3M
2021-12-09 276.28 283.27 268.49 268.50 0.5M
2021-12-08 275.00 284.71 269.69 277.13 0.3M
2021-12-07 264.50 273.57 262.46 272.50 0.4M
2021-12-06 263.20 271.81 256.68 259.14 0.7M
2021-12-03 289.58 292.74 250.76 263.17 1.3M
2021-12-02 282.75 289.00 281.69 287.24 0.2M
2021-12-01 289.65 293.52 282.52 283.46 0.3M
2021-11-30 295.69 297.02 286.97 288.44 0.6M
2021-11-29 298.00 299.65 294.03 295.87 0.3M
2021-11-26 295.26 303.46 294.02 295.39 0.2M
2021-11-24 292.40 301.11 286.00 297.56 0.5M
2021-11-23 296.32 297.02 285.00 290.80 0.4M
2021-11-22 300.77 302.60 294.26 298.83 0.5M
2021-11-19 303.91 310.25 300.37 301.00 0.3M
2021-11-18 311.00 319.42 302.11 302.76 0.3M
2021-11-17 316.40 319.70 310.02 310.87 0.2M
2021-11-16 317.91 322.09 316.89 317.01 0.2M
2021-11-15 313.97 317.39 312.92 316.22 0.3M
2021-11-12 316.63 319.72 313.74 314.85 0.2M
2021-11-11 308.18 315.72 305.31 314.62 0.2M
2021-11-10 318.52 324.81 305.81 307.68 0.3M
2021-11-09 315.52 323.38 313.47 318.29 0.4M
2021-11-08 308.47 318.26 304.92 313.47 0.4M
2021-11-05 292.56 323.62 290.31 308.00 0.8M
2021-11-04 307.54 308.83 297.33 301.61 0.6M
2021-11-03 313.47 315.74 304.66 311.98 0.4M
2021-11-02 308.75 313.28 306.17 312.86 0.4M
2021-11-01 312.10 313.23 304.72 308.70 0.4M
2021-10-29 308.90 312.65 299.00 310.02 0.4M
2021-10-28 299.92 310.00 298.18 309.99 0.3M
2021-10-27 304.88 308.44 296.38 299.33 0.2M
2021-10-26 301.50 305.10 299.99 303.92 0.2M
2021-10-25 304.33 308.70 301.93 302.20 0.2M
2021-10-22 304.94 307.17 301.54 304.33 0.1M
2021-10-21 299.54 303.58 298.29 303.35 0.2M
2021-10-20 302.28 304.04 298.51 298.69 0.2M
2021-10-19 294.21 303.64 292.02 299.93 0.2M
2021-10-18 300.00 300.00 287.47 291.91 0.2M
2021-10-15 304.50 305.55 299.16 300.49 0.2M
2021-10-14 303.41 305.18 301.18 304.03 0.2M
2021-10-13 298.76 301.79 297.67 300.25 0.3M
2021-10-12 297.27 301.77 295.39 297.51 0.2M
2021-10-11 289.29 296.06 288.10 293.23 0.1M
2021-10-08 293.70 295.26 289.86 290.92 0.1M
2021-10-07 292.77 296.77 289.21 293.00 0.3M
2021-10-06 286.44 291.86 284.13 291.63 0.3M
2021-10-05 280.00 289.55 277.66 287.03 0.5M
2021-10-04 282.91 282.91 271.46 279.40 0.5M
2021-10-01 286.36 288.43 278.18 285.33 0.3M
2021-09-30 279.31 287.20 279.31 284.23 0.4M
2021-09-29 278.36 285.62 277.29 278.97 0.3M
2021-09-28 282.65 284.00 276.38 276.54 0.4M
2021-09-27 287.09 287.09 281.56 286.28 0.5M
2021-09-24 289.11 291.69 287.00 289.20 0.2M
2021-09-23 288.01 291.41 286.45 290.60 0.2M
2021-09-22 293.15 293.15 287.57 288.00 0.3M
2021-09-21 291.27 296.35 291.27 293.32 0.2M
2021-09-20 287.84 292.13 285.00 289.05 0.2M
2021-09-17 286.95 292.52 284.42 292.45 0.4M
2021-09-16 290.00 291.67 286.30 287.90 0.4M
2021-09-15 293.13 294.62 290.23 291.44 0.2M
2021-09-14 297.52 298.00 292.05 294.29 0.3M
2021-09-13 296.16 296.36 288.25 295.10 0.3M
2021-09-10 303.25 303.88 293.27 296.42 0.3M
2021-09-09 301.69 308.26 301.69 302.27 0.2M
2021-09-08 305.49 309.99 298.91 302.68 0.3M
2021-09-07 303.00 309.81 302.78 307.27 0.2M
2021-09-03 301.05 303.00 298.40 302.59 0.2M
2021-09-02 300.82 304.74 297.76 301.70 0.3M
2021-09-01 297.82 300.06 294.68 299.99 0.3M
2021-08-31 297.41 299.24 294.18 297.81 0.3M
2021-08-30 295.68 300.58 295.68 296.15 0.2M
2021-08-27 295.09 298.95 294.16 295.09 0.2M
2021-08-26 299.86 302.51 293.92 294.13 0.3M
2021-08-25 299.77 301.37 296.63 299.75 0.3M
2021-08-24 293.54 300.66 292.05 300.02 0.2M
2021-08-23 295.35 296.62 291.05 293.54 0.3M
2021-08-20 295.96 298.64 293.05 295.28 0.3M
2021-08-19 295.50 298.33 293.08 294.81 0.2M
2021-08-18 303.48 303.85 295.03 297.00 0.3M
2021-08-17 291.71 303.28 290.56 302.84 0.7M
2021-08-16 286.36 294.42 284.69 292.91 0.3M
2021-08-13 281.18 287.99 280.31 287.57 0.3M
2021-08-12 273.67 283.25 272.00 281.35 0.3M
2021-08-11 279.00 281.66 272.42 275.03 0.4M
2021-08-10 286.51 289.10 276.00 279.40 0.5M
2021-08-09 277.48 290.67 274.01 286.65 0.7M
2021-08-06 282.99 282.99 255.38 275.51 1.9M
2021-08-05 278.93 281.16 273.69 280.45 0.6M
2021-08-04 278.55 281.54 276.01 279.18 0.3M
2021-08-03 279.11 280.28 276.34 278.86 0.3M
2021-08-02 281.91 281.91 274.62 278.70 0.2M
2021-07-30 272.75 283.14 270.55 279.69 0.3M
2021-07-29 273.50 275.71 272.66 273.74 0.2M
2021-07-28 266.98 274.87 266.76 272.51 0.2M
2021-07-27 263.30 267.24 260.01 266.85 0.3M
2021-07-26 275.54 275.92 262.13 263.67 0.3M
2021-07-23 274.31 276.74 268.91 276.55 0.3M
2021-07-22 270.85 274.97 266.34 271.46 0.2M
2021-07-21 273.75 273.75 265.87 271.48 0.2M
2021-07-20 265.98 275.55 265.59 272.90 0.4M
2021-07-19 266.94 270.09 262.14 265.00 0.2M
2021-07-16 263.08 271.81 262.54 268.33 0.2M
2021-07-15 259.69 261.72 255.28 260.36 0.5M
2021-07-14 269.69 269.69 254.75 260.67 1.2M
2021-07-13 274.34 276.68 267.23 268.82 0.4M
2021-07-12 280.67 280.96 274.42 275.64 0.2M
2021-07-09 282.47 285.00 279.90 280.69 0.2M
2021-07-08 279.10 284.86 275.18 282.72 0.2M
2021-07-07 289.00 290.00 282.00 284.04 0.2M
2021-07-06 281.78 289.16 281.10 286.77 0.4M
2021-07-02 280.56 283.35 279.05 281.34 0.4M
2021-07-01 273.70 281.36 273.38 278.59 0.3M
2021-06-30 282.88 284.41 273.50 274.51 0.6M
2021-06-29 284.57 286.32 281.45 283.42 0.2M
2021-06-28 279.67 284.12 278.09 283.24 0.3M
2021-06-25 277.40 279.38 276.09 278.34 0.4M
2021-06-24 285.51 287.61 276.68 277.04 0.3M
2021-06-23 281.63 284.08 278.92 280.55 0.3M
2021-06-22 280.99 283.10 277.24 282.38 0.5M
2021-06-21 280.55 282.23 273.00 281.58 0.3M
2021-06-18 284.32 288.87 280.19 280.55 0.6M
2021-06-17 278.44 287.48 277.86 284.79 0.3M
2021-06-16 277.83 280.53 274.50 279.49 0.5M
2021-06-15 285.47 286.25 277.55 277.75 0.3M
2021-06-14 283.37 285.52 278.96 283.95 0.3M
2021-06-11 280.00 282.61 279.00 282.45 0.5M
2021-06-10 272.48 282.12 269.99 281.60 0.4M
2021-06-09 280.00 282.50 272.28 272.93 0.4M
2021-06-08 279.57 280.00 272.72 278.27 0.6M
2021-06-07 272.21 277.39 270.52 276.11 0.4M
2021-06-04 265.40 273.50 262.96 271.84 0.5M
2021-06-03 261.02 265.46 258.04 263.84 0.3M
2021-06-02 269.59 269.99 262.01 264.26 0.6M
2021-06-01 271.82 273.22 262.93 264.47 0.4M
2021-05-28 275.00 280.71 269.13 269.67 0.6M
2021-05-27 263.19 273.05 260.69 272.05 1.3M
2021-05-26 254.36 264.05 252.44 263.19 0.5M
2021-05-25 258.99 262.64 257.46 259.66 0.5M
2021-05-24 255.48 259.14 254.51 256.77 0.4M
2021-05-21 254.17 259.12 249.27 253.52 1.2M
2021-05-20 242.05 253.71 236.61 252.78 0.8M
2021-05-19 231.51 240.33 229.63 239.79 0.6M
2021-05-18 229.24 244.21 229.24 236.34 0.7M
2021-05-17 230.11 235.12 224.84 228.43 0.6M
2021-05-14 227.00 236.02 226.29 232.42 0.8M
2021-05-13 228.03 235.99 223.33 226.02 0.8M
2021-05-12 226.44 231.40 223.65 225.52 0.8M
2021-05-11 219.34 237.41 218.28 229.96 1.2M
2021-05-10 233.08 238.67 224.20 226.75 1.8M
2021-05-07 240.03 248.01 232.20 234.19 2.9M
2021-05-06 261.82 264.40 245.45 253.16 1.3M
2021-05-05 274.34 275.24 263.77 264.45 0.5M
2021-05-04 278.13 280.32 268.55 271.96 0.4M
2021-05-03 297.01 297.01 280.77 282.09 0.3M
2021-04-30 298.49 303.20 292.65 295.22 0.7M
2021-04-29 306.46 306.46 299.53 301.56 0.2M
2021-04-28 301.79 306.09 299.09 303.18 0.3M
2021-04-27 300.00 305.00 293.04 304.06 0.3M
2021-04-26 295.94 300.25 289.20 299.10 0.3M
2021-04-23 284.89 297.49 283.46 295.50 0.5M
2021-04-22 291.10 291.10 281.28 283.64 0.2M
2021-04-21 283.16 288.27 281.03 285.19 0.2M
2021-04-20 280.13 285.75 278.47 283.48 0.3M
2021-04-19 295.39 295.85 277.60 281.51 0.4M
2021-04-16 296.51 298.06 292.21 297.00 0.3M
2021-04-15 285.73 295.54 284.78 294.88 0.3M
2021-04-14 289.00 292.97 284.20 284.70 0.6M
2021-04-13 284.22 289.62 284.22 288.13 0.2M
2021-04-12 284.06 285.81 278.85 284.72 0.2M
2021-04-09 283.22 287.29 280.44 287.13 0.2M
2021-04-08 282.40 290.00 282.40 284.56 0.4M
2021-04-07 276.29 279.81 274.57 278.50 0.3M
2021-04-06 271.92 281.00 269.07 276.95 0.4M
2021-04-05 268.51 269.64 261.65 269.12 0.4M
2021-04-01 270.00 273.01 262.64 264.82 0.4M
2021-03-31 263.00 265.81 258.65 260.92 0.6M
2021-03-30 258.28 266.32 255.41 261.38 0.4M
2021-03-29 267.06 267.06 258.32 259.83 0.4M
2021-03-26 257.39 268.00 255.89 266.80 0.4M
2021-03-25 259.70 264.21 250.31 259.17 0.5M
2021-03-24 275.32 276.42 257.56 263.63 0.7M
2021-03-23 271.05 280.98 267.65 277.05 0.8M
2021-03-22 260.29 272.52 257.75 269.32 0.7M
2021-03-19 254.72 261.45 252.90 261.03 0.7M
2021-03-18 254.54 257.22 249.70 252.00 0.6M
2021-03-17 263.45 265.58 252.62 259.92 0.9M
2021-03-16 271.58 272.26 262.85 265.66 1.2M
2021-03-15 262.00 273.88 260.96 269.54 0.6M
2021-03-12 254.26 262.21 252.29 261.88 0.5M
2021-03-11 249.90 259.79 245.82 259.76 0.3M
2021-03-10 252.03 254.49 244.16 245.42 0.4M
2021-03-09 242.75 254.50 240.27 247.56 0.5M
2021-03-08 250.00 250.00 233.55 235.95 0.5M
2021-03-05 244.69 253.01 231.44 252.00 0.5M
2021-03-04 250.32 254.10 240.06 242.36 0.6M
2021-03-03 263.92 265.80 249.30 253.10 0.5M
2021-03-02 270.29 271.87 259.28 265.91 0.3M
2021-03-01 263.98 271.94 259.70 270.26 0.4M
2021-02-26 265.81 270.27 258.31 259.10 0.7M
2021-02-25 262.36 273.92 258.36 262.67 0.5M
2021-02-24 260.76 282.00 260.59 262.36 0.8M
2021-02-23 252.76 263.52 244.02 260.74 0.5M
2021-02-22 274.12 276.19 255.29 256.51 0.6M
2021-02-19 276.04 280.90 272.53 274.03 0.2M
2021-02-18 276.24 278.61 272.42 273.31 0.3M
2021-02-17 281.55 281.76 273.39 279.69 0.3M
2021-02-16 291.96 292.21 276.15 282.22 0.4M
2021-02-12 285.14 290.63 282.94 289.77 0.2M
2021-02-11 283.99 287.60 280.29 287.11 0.2M
2021-02-10 284.00 286.26 279.64 280.15 0.2M
2021-02-09 280.67 283.77 277.64 282.03 0.2M
2021-02-08 282.90 285.79 279.55 280.89 0.2M
2021-02-05 279.00 283.58 278.46 281.17 0.2M
2021-02-04 275.44 281.62 275.44 278.00 0.2M
2021-02-03 275.64 277.10 270.01 274.40 0.1M
2021-02-02 268.94 277.20 268.28 274.84 0.3M
2021-02-01 272.52 274.21 263.30 263.75 0.4M
2021-01-29 270.00 276.75 263.98 267.18 0.4M
2021-01-28 259.82 277.00 258.00 275.03 0.4M
2021-01-27 280.73 281.75 259.18 260.00 0.7M
2021-01-26 290.29 295.08 277.93 284.58 0.4M
2021-01-25 292.59 298.39 286.15 288.91 0.4M
2021-01-22 290.62 292.29 285.70 290.30 0.2M
2021-01-21 295.44 296.81 288.33 290.62 0.5M
2021-01-20 285.18 298.43 285.18 293.05 0.5M
2021-01-19 285.31 289.45 281.07 284.46 0.4M
2021-01-15 285.28 288.53 274.11 281.20 0.8M
2021-01-14 269.39 285.30 269.01 284.14 1.0M
2021-01-13 267.24 274.07 260.00 270.40 0.9M
2021-01-12 254.23 268.54 254.00 265.82 0.6M
2021-01-11 263.38 268.21 253.39 254.65 0.4M
2021-01-08 259.21 267.20 259.21 265.75 0.3M
2021-01-07 252.38 260.52 252.38 259.21 0.3M
2021-01-06 250.65 255.21 249.95 252.37 0.3M
2021-01-05 253.06 255.38 249.21 253.66 0.3M
2021-01-04 257.76 258.29 244.53 251.62 0.4M