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
2023-12-29 218.77 219.80 215.89 216.98 0.5M
2023-12-28 221.42 222.85 218.84 219.43 0.5M
2023-12-27 221.19 223.56 219.84 221.42 0.7M
2023-12-26 217.53 221.39 216.00 220.71 0.5M
2023-12-22 218.66 219.25 213.78 216.18 0.6M
2023-12-21 213.59 219.31 213.08 218.97 0.7M
2023-12-20 214.60 215.80 207.85 207.97 0.8M
2023-12-19 211.50 216.12 210.43 214.61 1.0M
2023-12-18 205.90 210.42 203.54 209.63 0.7M
2023-12-15 206.51 208.27 204.14 206.97 1.4M
2023-12-14 208.43 213.86 206.36 206.81 1.6M
2023-12-13 196.74 205.05 195.00 204.83 0.8M
2023-12-12 195.03 198.59 193.25 197.29 0.9M
2023-12-11 193.78 195.43 189.27 195.18 0.8M
2023-12-08 194.54 198.15 192.88 194.66 0.9M
2023-12-07 190.50 194.75 188.88 194.54 0.9M
2023-12-06 191.21 194.97 189.21 189.30 0.7M
2023-12-05 192.77 193.66 188.42 191.14 0.7M
2023-12-04 196.14 197.60 192.49 193.99 0.9M
2023-12-01 188.62 192.50 185.87 192.19 0.9M
2023-11-30 188.80 190.29 185.73 189.09 1.3M
2023-11-29 187.16 194.87 187.16 188.92 0.9M
2023-11-28 186.11 188.32 182.77 185.72 0.9M
2023-11-27 186.78 189.60 185.28 187.74 1.0M
2023-11-24 186.00 189.96 185.84 187.95 0.5M
2023-11-22 182.32 187.59 181.62 186.31 0.9M
2023-11-21 180.36 183.72 179.25 181.32 1.2M
2023-11-20 173.85 181.65 172.61 181.26 2.4M
2023-11-17 176.72 177.34 173.05 174.06 2.0M
2023-11-16 173.22 176.26 170.64 174.76 1.9M
2023-11-15 172.72 177.59 171.02 173.49 2.2M
2023-11-14 168.66 174.87 168.66 172.95 2.2M
2023-11-13 158.99 169.92 156.00 163.71 2.7M
2023-11-10 152.69 157.64 152.04 155.10 1.2M
2023-11-09 155.22 156.95 151.56 152.88 0.8M
2023-11-08 160.87 160.96 153.95 154.97 1.2M
2023-11-07 159.18 163.86 158.61 161.87 1.0M
2023-11-06 163.36 169.53 157.05 158.92 1.4M
2023-11-03 156.00 169.00 155.90 162.58 2.6M
2023-11-02 137.74 141.74 137.69 140.44 1.5M
2023-11-01 132.31 138.04 128.68 137.72 1.3M
2023-10-31 131.77 134.02 131.35 132.57 0.9M
2023-10-30 134.61 135.43 129.07 130.76 1.1M
2023-10-27 145.00 145.98 131.28 133.43 1.6M
2023-10-26 139.61 140.14 134.86 135.14 1.1M
2023-10-25 139.50 140.90 135.88 139.64 1.0M
2023-10-24 145.53 147.50 139.88 141.00 1.1M
2023-10-23 143.03 148.07 143.03 147.00 0.9M
2023-10-20 145.30 147.79 144.22 144.73 1.5M
2023-10-19 144.42 147.56 140.66 145.24 1.7M
2023-10-18 141.69 148.22 141.59 144.87 1.6M
2023-10-17 134.59 143.25 134.04 141.38 1.3M
2023-10-16 134.52 136.56 130.91 135.91 1.6M
2023-10-13 128.33 133.73 126.63 132.38 2.0M
2023-10-12 134.38 134.53 125.82 127.77 2.4M
2023-10-11 145.50 145.50 132.55 133.45 1.7M
2023-10-10 143.80 147.73 141.28 146.13 1.4M
2023-10-09 144.96 146.49 141.57 144.62 0.8M
2023-10-06 143.45 146.90 142.73 145.51 2.7M
2023-10-05 153.89 154.00 143.86 146.08 1.9M
2023-10-04 154.00 154.00 147.92 152.07 1.4M
2023-10-03 162.01 165.51 156.11 156.80 1.1M
2023-10-02 163.88 169.26 160.05 165.04 1.4M
2023-09-29 164.03 164.15 158.84 159.49 0.9M
2023-09-28 162.22 167.01 161.70 163.86 1.1M
2023-09-27 162.50 165.56 159.44 161.70 1.4M
2023-09-26 153.15 159.48 152.43 159.29 1.2M
2023-09-25 155.01 157.14 154.11 154.67 0.8M
2023-09-22 161.65 162.32 155.47 155.70 1.1M
2023-09-21 162.49 164.09 157.27 159.93 1.2M
2023-09-20 168.35 169.04 164.54 164.74 0.7M
2023-09-19 169.96 171.22 166.88 167.38 1.5M
2023-09-18 168.73 172.68 168.14 170.98 1.0M
2023-09-15 175.43 175.55 166.03 169.68 2.4M
2023-09-14 177.65 179.15 172.88 174.70 1.1M
2023-09-13 175.64 182.31 175.62 176.98 1.0M
2023-09-12 174.17 177.98 170.19 175.46 1.2M
2023-09-11 174.87 177.52 172.88 175.26 1.0M
2023-09-08 179.41 180.93 171.10 171.92 2.0M
2023-09-07 189.00 189.66 170.87 178.53 3.2M
2023-09-06 186.97 198.19 186.27 193.40 1.3M
2023-09-05 190.80 191.60 186.11 186.97 0.9M
2023-09-01 192.40 193.50 189.81 192.18 0.7M
2023-08-31 201.50 202.39 191.28 191.71 1.3M
2023-08-30 198.46 210.31 197.11 201.62 3.0M
2023-08-29 181.21 192.04 178.55 189.48 2.0M
2023-08-28 185.86 186.47 179.37 181.21 1.0M
2023-08-25 188.06 189.75 180.75 183.00 2.0M
2023-08-24 189.44 191.13 185.48 187.84 1.4M
2023-08-23 199.50 199.93 188.09 188.52 1.4M
2023-08-22 196.60 199.81 193.25 197.74 1.8M
2023-08-21 204.26 205.41 195.31 196.52 1.7M
2023-08-18 206.86 209.09 204.65 205.11 0.8M
2023-08-17 211.69 211.69 204.26 208.29 1.5M
2023-08-16 218.42 218.64 210.18 210.60 1.2M
2023-08-15 222.86 227.55 218.81 219.08 1.0M
2023-08-14 226.00 226.87 221.89 223.89 0.8M
2023-08-11 231.72 231.72 223.50 225.28 1.6M
2023-08-10 230.33 239.70 229.98 233.66 1.8M
2023-08-09 235.00 239.13 225.39 229.69 2.8M
2023-08-08 255.00 256.81 236.74 238.34 2.6M
2023-08-07 263.08 265.69 259.84 260.85 0.5M
2023-08-04 264.48 266.48 260.47 263.14 0.6M
2023-08-03 268.12 269.34 263.70 265.28 0.6M
2023-08-02 269.00 270.08 266.17 268.74 0.4M
2023-08-01 275.19 277.65 269.55 270.94 0.5M
2023-07-31 281.83 281.83 274.48 276.75 0.3M
2023-07-28 280.71 283.00 277.98 280.53 0.3M
2023-07-27 282.49 282.55 277.07 277.57 0.3M
2023-07-26 280.44 283.07 278.95 280.87 0.3M
2023-07-25 277.50 283.40 277.01 281.74 0.4M
2023-07-24 283.31 284.60 276.52 279.60 0.5M
2023-07-21 280.98 286.72 279.21 284.28 0.4M
2023-07-20 288.12 289.73 277.78 278.83 0.7M
2023-07-19 286.60 289.99 284.93 287.82 0.5M
2023-07-18 286.92 288.19 283.43 285.39 0.5M
2023-07-17 292.07 293.64 287.74 287.96 0.3M
2023-07-14 287.07 291.54 285.53 290.89 0.4M
2023-07-13 286.83 288.09 285.23 285.75 0.3M
2023-07-12 283.98 286.80 281.31 285.49 0.4M
2023-07-11 285.33 286.00 280.18 282.50 0.5M
2023-07-10 277.92 285.85 277.92 285.53 0.6M
2023-07-07 277.43 280.67 275.42 278.67 0.5M
2023-07-06 279.11 281.33 276.85 277.68 0.7M
2023-07-05 283.17 283.50 279.62 281.99 0.8M
2023-07-03 287.03 287.03 280.75 283.43 0.3M
2023-06-30 293.15 295.00 278.61 288.34 1.0M
2023-06-29 292.28 293.49 284.59 290.98 0.6M
2023-06-28 294.66 296.59 291.96 294.54 0.4M
2023-06-27 298.14 298.95 287.15 293.87 0.7M
2023-06-26 287.45 297.19 285.42 296.74 0.8M
2023-06-23 289.86 291.92 286.29 287.85 0.6M
2023-06-22 289.65 294.31 289.64 291.41 0.5M
2023-06-21 288.20 290.41 284.07 289.08 0.4M
2023-06-20 282.80 290.71 281.28 288.71 0.6M
2023-06-16 289.23 292.84 282.63 284.50 0.7M
2023-06-15 283.33 287.44 282.02 287.13 0.5M
2023-06-14 281.50 287.50 281.14 283.59 0.7M
2023-06-13 284.36 285.50 279.81 281.48 0.5M
2023-06-12 284.20 285.75 280.95 284.09 0.4M
2023-06-09 281.59 284.05 280.49 283.09 0.4M
2023-06-08 277.61 282.00 275.67 281.34 0.4M
2023-06-07 285.44 285.86 274.88 278.80 0.5M
2023-06-06 282.94 285.80 281.14 285.56 0.5M
2023-06-05 283.22 287.80 280.55 284.07 0.7M
2023-06-02 274.45 281.19 272.55 281.03 0.7M
2023-06-01 274.48 274.56 270.00 272.48 0.6M
2023-05-31 272.87 275.31 270.03 274.25 0.9M
2023-05-30 272.63 276.25 271.47 272.58 0.5M
2023-05-26 277.83 281.03 272.50 272.63 0.8M
2023-05-25 292.74 292.74 268.76 277.05 1.9M
2023-05-24 293.83 295.98 291.42 293.75 0.4M
2023-05-23 303.46 305.60 294.49 296.43 0.5M
2023-05-22 302.28 309.72 299.50 306.55 0.6M
2023-05-19 302.97 305.54 299.00 301.03 0.5M
2023-05-18 311.75 313.02 301.08 302.87 1.0M
2023-05-17 319.87 320.27 312.99 313.16 0.3M
2023-05-16 318.07 321.23 315.02 319.87 0.5M
2023-05-15 330.23 331.65 319.50 320.79 0.5M
2023-05-12 321.73 330.92 321.73 330.23 0.5M
2023-05-11 322.73 326.40 319.13 321.27 0.6M
2023-05-10 322.19 326.21 320.33 322.85 0.6M
2023-05-09 318.14 322.19 315.70 319.72 0.6M
2023-05-08 326.98 327.30 316.27 318.98 0.8M
2023-05-05 325.96 335.91 324.38 328.76 1.0M
2023-05-04 320.99 324.09 315.65 322.23 0.7M
2023-05-03 314.70 323.91 314.70 320.99 0.5M
2023-05-02 316.92 318.46 311.92 314.84 0.5M
2023-05-01 317.19 322.50 317.10 318.87 0.4M
2023-04-28 314.31 319.33 313.30 318.04 0.3M
2023-04-27 316.90 318.47 311.58 316.23 0.5M
2023-04-26 320.27 321.16 316.28 316.67 0.4M
2023-04-25 316.19 325.22 316.19 321.33 0.4M
2023-04-24 319.07 321.27 316.27 318.77 0.5M
2023-04-21 321.53 324.60 313.58 319.30 0.6M
2023-04-20 326.00 328.87 320.38 321.14 0.4M
2023-04-19 320.82 326.85 320.30 326.14 0.4M
2023-04-18 323.92 323.92 318.85 321.30 0.3M
2023-04-17 319.43 325.30 319.43 321.27 0.5M
2023-04-14 317.04 320.51 316.02 318.82 0.5M
2023-04-13 317.27 318.76 316.17 317.13 0.4M
2023-04-12 317.24 319.47 314.63 316.29 0.5M
2023-04-11 317.20 321.99 313.69 314.00 0.7M
2023-04-10 316.69 316.69 313.20 314.92 0.4M
2023-04-06 316.74 317.84 313.75 317.72 0.4M
2023-04-05 319.18 319.94 315.53 315.89 0.5M
2023-04-04 319.99 321.87 317.08 319.91 0.6M
2023-04-03 318.43 320.95 312.77 318.84 0.5M
2023-03-31 318.78 324.18 318.31 318.96 0.9M
2023-03-30 315.48 318.46 312.88 316.88 0.4M
2023-03-29 313.27 314.25 308.96 312.90 0.4M
2023-03-28 315.24 316.66 309.72 311.29 0.3M
2023-03-27 312.92 314.94 308.52 314.93 0.8M
2023-03-24 311.61 315.58 308.27 310.17 0.4M
2023-03-23 318.23 320.62 307.60 311.49 0.7M
2023-03-22 325.01 326.34 315.03 315.16 0.8M
2023-03-21 318.37 326.74 317.10 326.03 0.8M
2023-03-20 308.33 318.71 308.06 318.30 0.9M
2023-03-17 312.03 313.83 305.14 309.09 1.3M
2023-03-16 306.00 314.26 304.75 312.36 0.9M
2023-03-15 309.60 312.76 302.05 307.89 1.6M
2023-03-14 307.00 313.41 306.68 312.77 16.4M
2023-03-13 299.35 308.40 292.30 303.44 4.4M
2023-03-10 285.07 286.59 269.06 280.36 0.8M
2023-03-09 286.69 294.12 282.05 283.12 0.4M
2023-03-08 289.91 289.91 283.36 286.17 0.3M
2023-03-07 290.93 295.68 285.38 286.52 0.4M
2023-03-06 284.66 290.67 281.07 290.57 0.5M
2023-03-03 285.52 289.07 281.77 287.17 0.6M
2023-03-02 281.31 288.37 281.31 282.95 0.5M
2023-03-01 276.05 282.91 272.46 282.48 0.5M
2023-02-28 281.53 286.68 275.81 276.36 0.8M
2023-02-27 295.64 296.46 279.15 281.94 0.8M
2023-02-24 310.00 311.93 286.42 294.35 1.2M
2023-02-23 290.00 299.82 286.44 297.58 0.7M
2023-02-22 293.88 294.95 273.19 287.77 0.7M
2023-02-21 292.23 293.61 289.62 292.18 0.4M
2023-02-17 298.00 301.48 295.26 296.00 0.3M
2023-02-16 294.84 303.99 292.18 298.91 0.6M
2023-02-15 291.95 298.57 291.95 297.74 0.3M
2023-02-14 296.61 297.05 286.23 293.20 0.4M
2023-02-13 296.16 306.97 296.16 298.61 0.4M
2023-02-10 285.39 294.90 285.39 294.83 0.3M
2023-02-09 289.38 291.00 286.00 286.54 0.4M
2023-02-08 288.21 293.60 287.43 288.07 0.3M
2023-02-07 290.97 290.97 283.01 289.36 0.2M
2023-02-06 293.48 295.16 288.27 292.17 0.4M
2023-02-03 291.43 295.32 287.54 295.19 0.3M
2023-02-02 290.94 294.08 286.28 292.95 0.4M
2023-02-01 287.02 292.50 281.74 290.53 0.3M
2023-01-31 285.82 292.49 285.38 287.32 0.2M
2023-01-30 285.50 289.99 283.00 286.20 0.4M
2023-01-27 285.60 288.80 281.38 285.50 0.3M
2023-01-26 291.35 292.00 284.05 286.13 0.3M
2023-01-25 288.58 290.38 281.84 289.70 0.3M
2023-01-24 294.98 295.98 290.47 291.68 0.3M
2023-01-23 294.51 299.04 293.44 294.82 0.2M
2023-01-20 291.79 295.66 288.69 294.31 0.2M
2023-01-19 287.00 294.83 284.43 292.38 0.5M
2023-01-18 301.45 301.76 289.02 289.16 0.5M
2023-01-17 305.00 306.14 298.08 298.92 0.5M
2023-01-13 304.10 309.44 303.88 305.89 0.3M
2023-01-12 303.94 306.46 296.23 306.28 0.3M
2023-01-11 301.74 305.87 296.02 303.94 0.4M
2023-01-10 298.13 304.00 294.51 299.06 0.4M
2023-01-09 294.74 297.96 286.08 296.27 0.5M
2023-01-06 289.86 299.97 285.04 292.31 0.4M
2023-01-05 279.59 289.89 278.18 286.16 0.5M
2023-01-04 289.47 290.08 278.50 279.72 0.7M
2023-01-03 299.50 300.00 282.77 286.38 0.3M