Insulet

PODD
🏛️ usa →
310.63
Last Update: 2025-09-29
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
2022-12-30 291.15 294.58 286.05 294.39 0.2M
2022-12-29 293.24 300.92 288.44 295.04 0.1M
2022-12-28 291.89 297.00 289.41 290.04 0.1M
2022-12-27 290.67 296.60 288.29 292.05 0.1M
2022-12-23 296.16 296.56 290.60 292.09 0.2M
2022-12-22 301.71 303.39 293.68 297.82 0.1M
2022-12-21 300.00 303.48 296.13 301.47 0.3M
2022-12-20 292.87 299.65 291.25 298.54 0.2M
2022-12-19 298.00 298.00 290.05 294.29 0.4M
2022-12-16 297.50 304.59 295.39 298.99 0.4M
2022-12-15 306.30 308.30 298.31 299.13 0.4M
2022-12-14 312.89 316.44 309.09 311.85 0.4M
2022-12-13 310.77 314.70 307.67 313.00 0.6M
2022-12-12 306.13 308.37 299.06 300.84 0.3M
2022-12-09 303.24 306.05 301.78 302.32 0.2M
2022-12-08 310.86 313.96 302.65 303.34 0.6M
2022-12-07 299.70 306.99 296.68 304.89 0.3M
2022-12-06 301.53 302.93 294.76 299.96 0.4M
2022-12-05 307.26 309.00 301.45 302.43 0.2M
2022-12-02 302.86 309.00 300.04 308.06 0.2M
2022-12-01 302.43 310.77 302.18 308.00 0.4M
2022-11-30 290.07 300.66 289.71 299.37 0.8M
2022-11-29 292.75 293.60 288.08 288.56 0.2M
2022-11-28 292.50 294.60 289.50 292.31 0.2M
2022-11-25 291.82 295.95 291.82 293.70 0.1M
2022-11-23 292.23 293.82 288.29 292.63 0.3M
2022-11-22 291.73 293.27 285.05 289.73 0.4M
2022-11-21 293.50 298.13 290.51 290.60 0.4M
2022-11-18 300.38 303.11 291.27 295.53 0.4M
2022-11-17 298.17 301.25 291.12 297.45 0.3M
2022-11-16 304.40 310.88 298.74 299.24 0.4M
2022-11-15 292.50 307.48 292.50 305.67 0.5M
2022-11-14 293.66 297.95 289.52 290.08 0.5M
2022-11-11 305.21 307.48 289.19 293.67 0.6M
2022-11-10 308.67 311.75 298.31 304.96 0.6M
2022-11-09 303.05 303.05 293.30 294.93 0.6M
2022-11-08 305.06 308.45 296.57 304.30 1.0M
2022-11-07 312.88 317.93 302.28 303.39 1.3M
2022-11-04 306.38 320.00 288.83 313.00 2.3M
2022-11-03 262.50 269.23 255.00 255.35 0.7M
2022-11-02 266.79 269.13 258.85 261.70 0.9M
2022-11-01 260.77 266.08 257.78 266.07 0.5M
2022-10-31 252.34 266.06 251.23 258.81 0.7M
2022-10-28 244.00 257.49 241.05 255.55 0.5M
2022-10-27 245.99 247.19 241.29 243.31 0.3M
2022-10-26 239.79 246.03 237.11 243.60 0.5M
2022-10-25 233.29 240.00 233.29 238.03 0.3M
2022-10-24 228.79 231.70 224.81 230.62 0.3M
2022-10-21 213.58 227.40 208.54 227.00 0.7M
2022-10-20 215.07 218.21 210.25 212.22 0.3M
2022-10-19 225.88 227.26 213.64 215.82 0.4M
2022-10-18 232.01 234.84 224.29 227.47 0.4M
2022-10-17 219.97 229.54 219.97 224.16 0.5M
2022-10-14 236.64 237.54 220.57 221.12 0.5M
2022-10-13 225.00 238.26 222.67 234.26 0.4M
2022-10-12 232.01 233.81 228.46 232.55 0.2M
2022-10-11 230.23 235.89 226.01 232.78 0.3M
2022-10-10 237.53 237.53 230.81 231.93 0.2M
2022-10-07 244.12 245.14 236.62 237.29 0.4M
2022-10-06 245.80 248.93 242.82 245.51 0.3M
2022-10-05 239.69 246.80 237.59 245.07 0.4M
2022-10-04 239.28 244.87 238.37 244.27 0.3M
2022-10-03 230.78 234.39 226.05 232.97 0.3M
2022-09-30 231.43 237.80 228.88 229.40 0.3M
2022-09-29 232.98 234.63 227.15 231.18 0.2M
2022-09-28 233.78 236.74 231.58 236.14 0.4M
2022-09-27 233.63 236.29 227.03 230.59 0.3M
2022-09-26 232.00 237.42 229.14 231.59 0.3M
2022-09-23 237.88 238.66 230.75 234.19 0.5M
2022-09-22 247.20 248.16 239.09 241.25 0.4M
2022-09-21 257.40 260.94 250.36 250.39 0.4M
2022-09-20 253.36 257.35 249.45 255.04 0.2M
2022-09-19 251.91 255.26 247.19 254.64 0.3M
2022-09-16 253.49 256.47 250.02 255.00 0.8M
2022-09-15 262.79 265.07 257.77 259.14 0.3M
2022-09-14 255.49 263.89 250.94 263.60 0.4M
2022-09-13 258.48 259.55 251.80 252.72 0.6M
2022-09-12 267.13 270.48 265.31 268.00 0.5M
2022-09-09 270.03 274.09 266.06 268.91 0.4M
2022-09-08 260.82 270.12 257.64 269.63 0.4M
2022-09-07 251.23 263.35 250.27 262.84 0.6M
2022-09-06 253.53 255.29 249.29 249.79 0.4M
2022-09-02 262.50 263.84 253.76 254.35 0.3M
2022-09-01 254.04 260.10 247.82 259.53 0.4M
2022-08-31 258.60 262.47 254.20 255.47 0.4M
2022-08-30 265.79 267.53 255.80 258.22 0.4M
2022-08-29 262.54 267.46 261.06 263.78 0.3M
2022-08-26 279.01 281.43 266.59 267.17 0.6M
2022-08-25 275.67 283.28 274.63 282.86 0.4M
2022-08-24 261.23 274.08 259.86 273.70 0.5M
2022-08-23 259.89 262.83 255.70 259.88 0.2M
2022-08-22 264.26 266.73 259.69 261.89 0.2M
2022-08-19 270.15 270.74 264.36 267.42 0.3M
2022-08-18 268.90 271.83 266.60 271.32 0.3M
2022-08-17 266.42 269.46 262.98 266.60 0.2M
2022-08-16 268.14 271.67 264.40 268.61 0.3M
2022-08-15 270.98 273.57 268.13 270.64 0.3M
2022-08-12 263.83 273.17 262.47 270.70 0.3M
2022-08-11 263.99 272.44 263.06 264.08 0.4M
2022-08-10 264.57 267.26 261.53 262.49 0.3M
2022-08-09 260.49 262.60 257.02 258.68 0.3M
2022-08-08 267.05 272.51 260.42 263.06 0.4M
2022-08-05 257.71 276.38 247.55 267.05 0.8M
2022-08-04 259.84 261.00 253.35 256.01 0.7M
2022-08-03 259.61 261.46 254.81 260.85 0.3M
2022-08-02 245.68 258.57 245.68 257.06 1.0M
2022-08-01 245.91 248.18 241.90 245.68 0.5M
2022-07-29 246.31 248.72 241.97 247.80 0.5M
2022-07-28 244.11 247.92 237.76 247.47 0.5M
2022-07-27 242.10 245.93 239.35 243.61 0.3M
2022-07-26 241.69 241.69 238.11 239.50 0.4M
2022-07-25 240.27 243.64 237.87 240.58 0.3M
2022-07-22 244.99 249.48 238.89 240.64 0.4M
2022-07-21 238.22 246.47 238.07 244.34 0.5M
2022-07-20 232.61 241.65 232.61 236.98 0.3M
2022-07-19 226.39 232.11 222.07 231.21 0.4M
2022-07-18 235.11 239.34 223.84 225.37 0.5M
2022-07-15 230.87 234.29 227.49 232.28 0.4M
2022-07-14 225.29 227.95 220.89 227.47 0.2M
2022-07-13 222.22 228.74 216.95 226.55 0.3M
2022-07-12 230.72 233.32 222.51 224.60 0.3M
2022-07-11 229.99 232.65 227.53 230.82 0.3M
2022-07-08 231.42 239.13 230.59 235.51 0.5M
2022-07-07 230.94 239.67 228.50 235.11 0.6M
2022-07-06 232.04 235.89 228.00 230.32 0.3M
2022-07-05 225.12 233.22 221.32 231.68 0.2M
2022-07-01 217.18 226.70 216.27 226.46 0.3M
2022-06-30 221.06 222.74 213.17 217.94 0.4M
2022-06-29 224.22 224.22 215.01 221.94 0.3M
2022-06-28 228.31 232.32 224.83 226.21 0.4M
2022-06-27 229.72 229.72 224.59 228.21 0.3M
2022-06-24 218.00 227.96 218.00 227.73 0.4M
2022-06-23 210.23 219.09 210.23 218.97 0.3M
2022-06-22 202.33 210.99 197.27 207.93 0.3M
2022-06-21 203.93 207.94 202.23 204.77 0.2M
2022-06-17 197.14 206.64 195.73 200.80 0.5M
2022-06-16 199.05 201.45 192.33 198.33 0.4M
2022-06-15 205.98 209.22 200.51 204.29 0.6M
2022-06-14 205.11 207.35 199.73 205.55 0.4M
2022-06-13 212.09 214.16 203.12 203.50 0.6M
2022-06-10 215.97 221.92 212.03 221.21 0.4M
2022-06-09 216.73 222.64 212.83 219.31 0.4M
2022-06-08 218.02 221.47 215.85 219.41 0.3M
2022-06-07 208.81 220.79 206.39 219.89 0.4M
2022-06-06 215.34 218.55 211.69 212.02 0.3M
2022-06-03 212.91 213.94 207.66 212.57 0.6M
2022-06-02 206.31 214.18 205.27 213.89 0.4M
2022-06-01 216.25 220.12 203.15 207.38 0.5M
2022-05-31 210.32 217.27 199.56 213.48 1.7M
2022-05-27 232.78 238.60 231.30 235.21 0.7M
2022-05-26 221.65 232.15 217.61 229.06 0.9M
2022-05-25 215.10 231.46 213.00 221.65 1.2M
2022-05-24 217.00 222.58 212.00 217.83 2.2M
2022-05-23 197.70 203.97 195.54 202.85 0.5M
2022-05-20 198.75 199.99 191.77 198.72 0.3M
2022-05-19 190.05 198.50 187.07 194.74 0.5M
2022-05-18 195.40 197.65 189.70 190.03 0.3M
2022-05-17 200.49 204.38 195.16 200.03 0.3M
2022-05-16 198.98 206.23 195.59 196.91 0.3M
2022-05-13 193.90 205.43 193.88 199.06 0.5M
2022-05-12 183.55 193.22 181.00 189.03 0.7M
2022-05-11 188.08 193.71 184.62 186.40 0.7M
2022-05-10 197.37 201.10 184.54 190.24 0.7M
2022-05-09 197.81 198.49 188.05 191.46 1.1M
2022-05-06 223.44 227.26 191.26 205.57 1.9M
2022-05-05 246.32 247.25 223.10 226.91 0.6M
2022-05-04 240.14 249.39 229.87 247.01 0.6M
2022-05-03 245.50 247.91 237.82 238.87 0.4M
2022-05-02 238.65 249.61 233.71 247.17 0.7M
2022-04-29 237.14 245.35 235.86 238.99 0.6M
2022-04-28 237.26 242.36 228.11 237.96 0.5M
2022-04-27 242.49 247.12 233.97 234.52 0.5M
2022-04-26 248.05 249.02 240.11 240.29 0.3M
2022-04-25 248.00 255.49 247.73 251.39 0.3M
2022-04-22 258.56 258.56 247.49 249.38 0.5M
2022-04-21 274.72 275.83 261.78 261.95 0.5M
2022-04-20 272.24 273.49 266.63 273.21 0.4M
2022-04-19 255.05 271.46 252.59 270.83 0.5M
2022-04-18 262.08 262.08 255.25 257.00 0.4M
2022-04-14 265.55 266.77 260.14 263.50 0.3M
2022-04-13 253.43 265.38 250.83 265.28 0.3M
2022-04-12 261.46 264.93 252.13 253.60 0.4M
2022-04-11 264.46 266.81 256.04 258.14 0.2M
2022-04-08 265.42 270.39 259.32 267.63 0.3M
2022-04-07 266.91 271.64 264.43 267.51 0.2M
2022-04-06 266.86 274.36 259.25 267.28 0.3M
2022-04-05 273.99 274.49 267.78 270.65 0.3M
2022-04-04 279.00 280.36 270.79 270.93 0.3M
2022-04-01 265.61 279.19 265.61 279.02 0.6M
2022-03-31 264.12 271.19 262.98 266.39 0.5M
2022-03-30 259.08 267.76 258.07 263.65 0.4M
2022-03-29 258.65 263.13 256.95 260.62 0.2M
2022-03-28 250.65 255.63 248.46 253.43 0.3M
2022-03-25 253.02 253.27 247.81 251.94 0.3M
2022-03-24 245.17 252.82 236.22 251.61 0.3M
2022-03-23 248.30 251.65 237.21 243.11 1.2M
2022-03-22 251.69 263.36 249.73 250.00 0.7M
2022-03-21 257.30 259.11 249.42 253.41 0.4M
2022-03-18 247.39 261.10 247.09 260.03 0.7M
2022-03-17 237.00 248.41 233.53 248.27 0.8M
2022-03-16 221.32 239.33 221.32 238.64 0.7M
2022-03-15 213.13 217.46 210.50 216.07 1.0M
2022-03-14 219.39 225.90 210.19 211.96 0.7M
2022-03-11 236.41 236.41 222.59 223.26 0.9M
2022-03-10 244.60 246.27 230.97 234.93 1.0M
2022-03-09 252.00 254.40 246.60 249.37 0.7M
2022-03-08 257.79 262.87 247.88 248.30 0.9M
2022-03-07 261.21 264.69 255.52 261.86 0.7M
2022-03-04 263.60 268.04 257.00 261.71 0.4M
2022-03-03 272.44 278.67 264.68 265.39 1.1M
2022-03-02 264.04 271.32 261.93 270.71 0.7M
2022-03-01 261.60 265.96 258.21 260.84 0.3M
2022-02-28 259.99 266.51 257.28 264.69 0.6M
2022-02-25 253.54 263.61 248.63 262.37 0.5M
2022-02-24 218.00 260.44 212.12 255.37 1.5M
2022-02-23 234.44 240.78 230.59 230.82 0.7M
2022-02-22 231.56 238.43 231.27 234.54 0.4M
2022-02-18 240.39 242.69 231.76 234.18 0.5M
2022-02-17 250.05 250.25 239.25 240.81 0.4M
2022-02-16 252.81 254.17 245.98 252.33 0.3M
2022-02-15 251.59 255.57 249.97 254.34 0.3M
2022-02-14 248.27 251.94 244.04 245.56 0.7M
2022-02-11 253.07 259.07 244.75 248.06 0.5M
2022-02-10 249.25 263.39 247.63 252.81 0.6M
2022-02-09 250.77 257.36 248.03 256.35 0.5M
2022-02-08 241.36 248.41 236.58 247.69 0.3M
2022-02-07 243.49 250.95 241.73 242.53 0.3M
2022-02-04 240.85 244.97 237.94 243.49 0.4M
2022-02-03 249.48 252.55 239.80 242.06 0.4M
2022-02-02 252.92 256.57 247.16 253.19 0.9M
2022-02-01 248.98 249.02 243.78 248.08 0.6M
2022-01-31 233.93 249.13 233.93 248.00 1.3M
2022-01-28 220.00 230.59 211.20 230.59 2.4M
2022-01-27 201.38 204.27 193.70 194.80 1.4M
2022-01-26 214.11 215.72 197.31 199.00 1.4M
2022-01-25 218.52 222.00 210.77 211.82 0.8M
2022-01-24 220.00 223.78 210.86 223.00 1.0M
2022-01-21 231.50 231.61 222.94 224.14 0.6M
2022-01-20 237.81 241.63 231.57 232.32 0.5M
2022-01-19 236.72 240.54 231.91 235.02 0.7M
2022-01-18 237.88 240.69 232.96 234.10 0.8M
2022-01-14 240.69 243.15 235.76 242.71 1.0M
2022-01-13 242.03 249.85 236.16 242.37 0.6M
2022-01-12 250.53 251.62 242.27 242.78 0.3M
2022-01-11 241.07 247.15 235.68 245.67 0.4M
2022-01-10 245.00 245.98 231.86 240.70 0.6M
2022-01-07 257.52 260.69 249.73 250.08 0.4M
2022-01-06 252.79 263.68 249.50 260.43 0.7M
2022-01-05 272.01 277.23 255.03 255.45 0.4M
2022-01-04 276.78 282.87 268.31 273.55 0.4M
2022-01-03 264.80 276.21 263.92 275.70 0.4M