PODD(PODD)
PODD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $154.45 | $160.92 | $154.45 | $158.25 | 2.78M |
| 6/25/2026 | $148.18 | $154.23 | $148.02 | $153.82 | 2.01M |
| 6/24/2026 | $144.83 | $149.63 | $144.82 | $148.88 | 1.40M |
| 6/23/2026 | $143.00 | $145.74 | $141.40 | $143.90 | 1.85M |
| 6/22/2026 | $144.45 | $144.78 | $138.79 | $138.97 | 1.69M |
| 6/18/2026 | $144.64 | $146.22 | $142.10 | $145.76 | 2.86M |
| 6/17/2026 | $147.96 | $150.82 | $142.55 | $143.52 | 1.54M |
| 6/16/2026 | $149.69 | $150.89 | $146.33 | $147.69 | 942,300 |
| 6/15/2026 | $149.23 | $150.58 | $147.46 | $148.14 | 1.04M |
| 6/12/2026 | $149.60 | $150.60 | $145.14 | $149.70 | 992,614 |
| 6/11/2026 | $150.03 | $150.86 | $147.34 | $149.19 | 1.50M |
| 6/10/2026 | $159.00 | $161.35 | $149.29 | $150.71 | 1.48M |
| 6/9/2026 | $150.93 | $160.87 | $149.17 | $159.61 | 1.82M |
| 6/8/2026 | $151.98 | $153.57 | $150.00 | $151.51 | 1.57M |
| 6/5/2026 | $149.23 | $154.71 | $149.21 | $153.22 | 2.31M |
| 6/4/2026 | $146.98 | $151.15 | $144.27 | $146.41 | 1.41M |
| 6/3/2026 | $144.47 | $145.34 | $141.45 | $143.30 | 1.14M |
| 6/2/2026 | $145.65 | $147.23 | $141.06 | $142.43 | 1.12M |
| 6/1/2026 | $146.51 | $150.42 | $142.80 | $148.13 | 1.32M |
| 5/29/2026 | $142.11 | $145.13 | $141.65 | $144.94 | 2.08M |
| 5/28/2026 | $145.33 | $147.31 | $140.63 | $142.65 | 2.68M |
| 5/27/2026 | $144.00 | $146.90 | $141.02 | $146.01 | 2.51M |
| 5/26/2026 | $154.88 | $156.50 | $152.97 | $153.80 | 1.30M |
| 5/22/2026 | $154.55 | $155.90 | $152.28 | $154.87 | 949,143 |
| 5/21/2026 | $157.29 | $158.15 | $153.53 | $156.89 | 1.03M |
| 5/20/2026 | $154.07 | $157.38 | $150.07 | $156.59 | 1.13M |
| 5/19/2026 | $153.23 | $158.32 | $150.74 | $154.61 | 1.39M |
| 5/18/2026 | $146.91 | $154.06 | $145.73 | $152.49 | 1.56M |
| 5/15/2026 | $149.90 | $153.78 | $147.08 | $147.46 | 1.44M |
| 5/14/2026 | $149.00 | $152.18 | $146.69 | $148.68 | 1.70M |
| 5/13/2026 | $156.11 | $159.35 | $145.59 | $148.84 | 1.99M |
| 5/12/2026 | $157.70 | $160.07 | $155.85 | $158.35 | 1.34M |
| 5/11/2026 | $153.34 | $155.39 | $152.13 | $154.17 | 1.54M |
| 5/8/2026 | $161.55 | $164.66 | $154.00 | $154.16 | 1.74M |
| 5/7/2026 | $153.09 | $163.18 | $152.52 | $160.40 | 2.83M |
| 5/6/2026 | $167.04 | $168.59 | $148.31 | $151.28 | 4.46M |
| 5/5/2026 | $170.86 | $170.98 | $166.74 | $167.53 | 1.47M |
| 5/4/2026 | $175.04 | $175.39 | $171.01 | $171.39 | 1.28M |
| 5/1/2026 | $174.19 | $178.04 | $172.08 | $175.04 | 1.28M |
| 4/30/2026 | $164.00 | $172.80 | $163.01 | $172.14 | 2.52M |
| 4/29/2026 | $181.46 | $182.91 | $158.35 | $160.02 | 4.05M |
| 4/28/2026 | $189.46 | $191.75 | $182.25 | $182.87 | 1.18M |
| 4/27/2026 | $188.76 | $192.12 | $187.44 | $188.31 | 654,168 |
| 4/24/2026 | $188.85 | $190.68 | $186.25 | $189.56 | 1.12M |
| 4/23/2026 | $193.21 | $194.27 | $189.63 | $192.21 | 711,864 |
| 4/22/2026 | $192.67 | $195.16 | $191.89 | $193.62 | 764,132 |
| 4/21/2026 | $200.77 | $201.49 | $191.02 | $192.33 | 788,910 |
| 4/20/2026 | $201.63 | $204.95 | $199.78 | $200.87 | 587,045 |
| 4/17/2026 | $204.14 | $205.95 | $201.89 | $203.73 | 864,852 |
| 4/16/2026 | $202.13 | $205.30 | $200.54 | $201.47 | 744,800 |
| 4/15/2026 | $202.82 | $205.67 | $201.06 | $202.50 | 802,957 |
| 4/14/2026 | $199.37 | $203.59 | $198.80 | $201.49 | 733,449 |
| 4/13/2026 | $195.73 | $198.47 | $194.61 | $197.81 | 665,795 |
| 4/10/2026 | $199.42 | $199.84 | $195.28 | $196.93 | 729,800 |
| 4/9/2026 | $201.67 | $203.13 | $197.54 | $199.42 | 813,820 |
| 4/8/2026 | $205.92 | $209.00 | $202.00 | $203.51 | 702,933 |
| 4/7/2026 | $200.55 | $206.69 | $198.10 | $202.46 | 930,600 |
| 4/6/2026 | $204.21 | $206.32 | $202.75 | $203.50 | 1.22M |
| 4/2/2026 | $202.93 | $209.36 | $202.44 | $204.31 | 886,803 |
| 4/1/2026 | $210.18 | $212.72 | $203.09 | $207.04 | 1.17M |
| 3/31/2026 | $210.81 | $212.92 | $206.55 | $209.84 | 751,657 |
| 3/30/2026 | $205.86 | $210.57 | $205.11 | $208.01 | 792,700 |