Stockscreener 앱 받기
304.84
0.74%
-2.26
Insulet Corporation 주식 (PODD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $311.6 | $304.3 | $7.29 | 725,858.0 | -0.74% |
| 2025-08-08 | $313.0 | $299.8 | $13.16 | 1,099,877.0 | +1.17% |
| 2025-08-07 | $322.8 | $286.7 | $36.12 | 1,787,811.0 | +9.47% |
| 2025-08-06 | $281.1 | $276.5 | $4.69 | 1,021,565.0 | -1.32% |
| 2025-08-05 | $287.8 | $280.7 | $7.04 | 842,084.0 | -2.35% |
| 2025-08-04 | $290.2 | $283.9 | $6.31 | 614,502.0 | +1.00% |
| 2025-08-01 | $287.4 | $282.8 | $4.65 | 567,357.0 | -1.21% |
| 2025-07-31 | $298.1 | $287.8 | $10.30 | 640,091.0 | -3.31% |
| 2025-07-30 | $300.2 | $291.9 | $8.35 | 540,815.0 | +2.33% |
| 2025-07-29 | $293.0 | $289.9 | $3.15 | 373,310.0 | -0.27% |
| 2025-07-28 | $294.1 | $290.2 | $3.90 | 397,795.0 | +0.71% |
| 2025-07-25 | $291.2 | $286.9 | $4.33 | 528,135.0 | +1.27% |
| 2025-07-24 | $288.1 | $284.0 | $4.12 | 672,078.0 | -0.03% |
| 2025-07-23 | $287.1 | $285.4 | $1.74 | 291,306.0 | +0.39% |
| 2025-07-22 | $285.9 | $281.6 | $4.36 | 522,483.0 | +1.64% |
| 2025-07-21 | $288.0 | $280.4 | $7.57 | 376,477.0 | -1.15% |
| 2025-07-18 | $286.5 | $283.4 | $3.03 | 349,040.0 | +0.28% |
| 2025-07-17 | $288.5 | $282.8 | $5.69 | 582,094.0 | -1.67% |
| 2025-07-16 | $291.7 | $287.3 | $4.44 | 386,888.0 | -0.59% |
| 2025-07-15 | $293.2 | $289.1 | $4.09 | 510,981.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $322.8 | $276.5 | $46.34 | 7,384,912.0 | +5.70% |
| 2025-07 | $313.5 | $280.4 | $33.11 | 12,333,098.0 | -8.21% |
| 2025-06 | $325.6 | $295.6 | $30.05 | 16,898,127.0 | -3.34% |
| 2025-05 | $329.3 | $248.4 | $80.93 | 20,305,104.0 | +28.83% |
| 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% |
0.51%
1.39%
자본화:
|
볼륨(24시간):