Stockscreener 앱 받기
320.27
0.47%
1.50
시간 외 거래:
320.27
Insulet Corporation 주식 (PODD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $322.9 | $316.4 | $6.49 | 601,729.0 | +0.47% |
| 2025-11-03 | $320.7 | $313.6 | $7.06 | 631,854.0 | +1.84% |
| 2025-10-31 | $316.7 | $309.3 | $7.41 | 543,817.0 | +0.34% |
| 2025-10-30 | $320.4 | $311.5 | $8.93 | 403,438.0 | -1.33% |
| 2025-10-29 | $323.0 | $314.9 | $8.12 | 570,948.0 | -2.52% |
| 2025-10-28 | $326.8 | $321.7 | $5.15 | 328,717.0 | -0.45% |
| 2025-10-27 | $326.4 | $320.8 | $5.67 | 378,259.0 | +1.52% |
| 2025-10-24 | $327.7 | $320.8 | $6.96 | 297,021.0 | -0.79% |
| 2025-10-23 | $330.8 | $323.2 | $7.64 | 411,636.0 | -1.75% |
| 2025-10-22 | $335.3 | $328.8 | $6.45 | 557,345.0 | +0.08% |
| 2025-10-21 | $330.0 | $322.8 | $7.14 | 438,745.0 | +0.65% |
| 2025-10-20 | $326.9 | $318.1 | $8.76 | 373,804.0 | +2.59% |
| 2025-10-17 | $321.6 | $315.2 | $6.46 | 376,754.0 | +0.73% |
| 2025-10-16 | $322.6 | $312.7 | $9.84 | 465,857.0 | +1.23% |
| 2025-10-15 | $319.8 | $312.1 | $7.77 | 399,714.0 | -1.84% |
| 2025-10-14 | $323.7 | $312.7 | $11.00 | 360,782.0 | +1.19% |
| 2025-10-13 | $317.5 | $312.1 | $5.43 | 462,698.0 | +0.01% |
| 2025-10-10 | $322.5 | $313.5 | $9.01 | 542,941.0 | -1.83% |
| 2025-10-09 | $324.7 | $315.8 | $8.85 | 567,329.0 | +1.55% |
| 2025-10-08 | $318.1 | $310.1 | $8.07 | 464,998.0 | +0.65% |
| 2025-10-07 | $315.4 | $310.0 | $5.42 | 479,941.0 | +0.56% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $322.9 | $313.6 | $9.25 | 1,835,312.0 | +2.32% |
| 2025-10 | $335.3 | $288.0 | $47.24 | 11,300,940.0 | +1.39% |
| 2025-09 | $353.5 | $304.6 | $48.86 | 13,765,985.0 | -9.16% |
| 2025-08 | $341.1 | $276.5 | $64.68 | 14,624,262.0 | +17.85% |
| 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% |
1.91%
0.23%
자본화:
|
볼륨(24시간):