Stockscreener 앱 받기
258.79
0.69%
1.78
시장 영업 전:
257.01
-1.78
-0.69%
Insulet Corporation 주식 (PODD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $261.0 | $252.9 | $8.08 | 736,860.0 | +0.69% |
| 2025-05-02 | $259.3 | $254.7 | $4.53 | 838,643.0 | +2.70% |
| 2025-05-01 | $254.3 | $248.4 | $5.91 | 606,443.0 | -0.81% |
| 2025-04-30 | $252.9 | $245.7 | $7.28 | 720,913.0 | +0.41% |
| 2025-04-29 | $259.0 | $247.4 | $11.58 | 1,151,958.0 | -3.18% |
| 2025-04-28 | $264.2 | $255.0 | $9.25 | 765,900.0 | -0.46% |
| 2025-04-25 | $262.8 | $258.8 | $4.08 | 465,387.0 | +0.51% |
| 2025-04-24 | $261.6 | $249.8 | $11.81 | 520,608.0 | +5.23% |
| 2025-04-23 | $255.8 | $245.1 | $10.68 | 482,774.0 | +1.01% |
| 2025-04-22 | $246.5 | $239.4 | $7.18 | 550,538.0 | +2.28% |
| 2025-04-21 | $244.5 | $237.5 | $7.04 | 517,941.0 | -3.33% |
| 2025-04-17 | $249.0 | $234.2 | $14.74 | 623,470.0 | -1.57% |
| 2025-04-16 | $258.0 | $247.1 | $10.86 | 731,296.0 | -2.22% |
| 2025-04-15 | $257.4 | $252.9 | $4.48 | 535,391.0 | +0.37% |
| 2025-04-14 | $257.8 | $251.8 | $6.04 | 538,712.0 | +0.58% |
| 2025-04-11 | $255.3 | $246.2 | $9.03 | 596,734.0 | +1.00% |
| 2025-04-10 | $263.9 | $245.8 | $18.19 | 921,312.0 | -5.01% |
| 2025-04-09 | $266.1 | $241.5 | $24.53 | 1,527,612.0 | +7.16% |
| 2025-04-08 | $265.7 | $244.9 | $20.84 | 1,045,979.0 | -3.59% |
Insulet Corporation 주식 (PODD) 연도별 가격 이력
이 심층 분석에서는 Insulet Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PODD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Insulet Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Insulet Corporation 주식 (PODD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $261.0 | $248.4 | $12.56 | 2,918,806.0 | +2.58% |
| 2025-04 | $270.3 | $234.2 | $36.11 | 16,909,068.0 | -3.93% |
| 2025-03 | $279.6 | $230.1 | $49.59 | 17,559,415.0 | -3.55% |
| 2025-02 | $289.5 | $260.4 | $29.04 | 13,283,766.0 | -2.19% |
| 2025-01 | $286.4 | $255.2 | $31.19 | 10,543,469.0 | +6.63% |
Insulet Corporation 주식 (PODD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $279.8 | $254.8 | $24.98 | 10,674,576.0 | -1.28% |
| 2024-11 | $279.4 | $229.6 | $49.84 | 12,419,618.0 | +15.22% |
| 2024-10 | $239.1 | $225.4 | $13.72 | 9,631,132.0 | -0.52% |
| 2024-09 | $244.0 | $199.7 | $44.29 | 14,554,984.0 | +14.79% |
| 2024-08 | $209.2 | $173.0 | $36.22 | 17,596,667.0 | +4.33% |
| 2024-07 | $209.3 | $180.4 | $28.90 | 13,167,229.0 | -3.69% |
| 2024-06 | $208.2 | $172.1 | $36.14 | 14,296,623.0 | +13.89% |
| 2024-05 | $193.3 | $160.2 | $33.11 | 22,918,180.0 | +3.05% |
| 2024-04 | $180.0 | $160.4 | $19.63 | 14,695,486.0 | +0.32% |
| 2024-03 | $184.8 | $160.8 | $24.01 | 17,260,456.0 | +4.51% |
| 2024-02 | $202.7 | $161.5 | $41.21 | 19,592,523.0 | -14.08% |
| 2024-01 | $217.5 | $190.3 | $27.18 | 18,676,256.0 | -12.03% |
Insulet Corporation 주식 (PODD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $223.6 | $185.9 | $37.69 | 16,552,826.0 | +14.75% |
| 2023-11 | $194.9 | $128.7 | $66.19 | 31,003,145.0 | +42.63% |
| 2023-10 | $169.3 | $125.8 | $43.44 | 32,282,800.0 | -16.88% |
| 2023-09 | $198.2 | $152.4 | $45.76 | 25,861,754.0 | -16.81% |
| 2023-08 | $277.6 | $178.6 | $99.10 | 32,385,791.0 | -30.73% |
| 2023-07 | $293.6 | $274.5 | $19.16 | 8,975,269.0 | -4.02% |
| 2023-06 | $298.9 | $270.0 | $28.95 | 12,120,072.0 | +5.14% |
| 2023-05 | $335.9 | $268.8 | $67.15 | 14,200,901.0 | -13.77% |
| 2023-04 | $328.9 | $311.6 | $17.29 | 8,889,371.0 | -0.29% |
| 2023-03 | $326.7 | $269.1 | $57.68 | 34,929,103.0 | +15.41% |
| 2023-02 | $311.9 | $273.2 | $38.75 | 9,192,098.0 | -3.81% |
| 2023-01 | $309.4 | $278.2 | $31.26 | 7,637,244.0 | -2.40% |
11.62%
0.20%
자본화:
|
볼륨(24시간):