Insulet Corporation (BIT:1PODD)
Italy
· Delayed Price · Currency is EUR 269.30
+8.50 (3.26%)
At close: Dec 3, 2025
Insulet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | -2.59% | - |
| Dec 4, 2025 | 267.40 | 267.40 | 267.40 | 266.70 | 266.70 | -0.97% | 36 |
| Dec 3, 2025 | 269.30 | 269.30 | 269.30 | 269.30 | 269.30 | 3.26% | - |
| Dec 2, 2025 | 260.80 | 260.80 | 260.80 | 260.80 | 260.80 | -7.02% | - |
| Dec 1, 2025 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | -0.11% | - |
| Nov 28, 2025 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | 1.67% | - |
| Nov 27, 2025 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | 2.18% | - |
| Nov 26, 2025 | 290.50 | 290.50 | 290.50 | 270.30 | 270.30 | 1.88% | 3 |
| Nov 25, 2025 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | -2.68% | - |
| Nov 24, 2025 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | -11.18% | - |
| Nov 21, 2025 | 306.90 | 306.90 | 306.90 | 306.90 | 306.90 | 6.23% | - |
| Nov 20, 2025 | 288.90 | 288.90 | 288.90 | 288.90 | 288.90 | -2.37% | - |
| Nov 19, 2025 | 295.90 | 295.90 | 295.90 | 295.90 | 295.90 | 1.51% | - |
| Nov 18, 2025 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | -0.44% | - |
| Nov 17, 2025 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | 2.77% | - |
| Nov 14, 2025 | 284.90 | 284.90 | 284.90 | 284.90 | 284.90 | -1.04% | - |
| Nov 13, 2025 | 287.90 | 287.90 | 287.90 | 287.90 | 287.90 | 1.70% | - |
| Nov 12, 2025 | 283.10 | 283.10 | 283.10 | 283.10 | 283.10 | 0.07% | - |
| Nov 11, 2025 | 282.90 | 282.90 | 282.90 | 282.90 | 282.90 | 2.57% | - |
| Nov 10, 2025 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | -0.65% | - |
| Nov 7, 2025 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | 4.75% | - |
| Nov 6, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -0.34% | - |
| Nov 5, 2025 | 269.80 | 269.80 | 269.80 | 265.90 | 265.90 | -5.10% | 4 |
| Nov 4, 2025 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | 0.29% | - |
| Nov 3, 2025 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | 1.45% | - |
| Oct 31, 2025 | 275.40 | 275.40 | 275.40 | 275.40 | 275.40 | 0.69% | - |
| Oct 30, 2025 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | 0.44% | - |
| Oct 29, 2025 | 272.30 | 272.30 | 272.30 | 272.30 | 272.30 | -2.33% | - |
| Oct 28, 2025 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | -2.42% | - |
| Oct 27, 2025 | 285.70 | 285.70 | 285.70 | 285.70 | 285.70 | 3.07% | - |
| Oct 24, 2025 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | -3.68% | - |
| Oct 23, 2025 | 287.80 | 287.80 | 287.80 | 287.80 | 287.80 | 2.20% | - |
| Oct 22, 2025 | 288.70 | 288.70 | 288.70 | 281.60 | 281.60 | 0.90% | 4 |
| Oct 21, 2025 | 279.10 | 279.10 | 279.10 | 279.10 | 279.10 | -0.18% | - |
| Oct 20, 2025 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | 4.10% | - |
| Oct 17, 2025 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | -1.32% | - |
| Oct 16, 2025 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | -1.23% | - |
| Oct 15, 2025 | 275.60 | 275.60 | 275.60 | 275.60 | 275.60 | -1.04% | - |
| Oct 14, 2025 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | 1.75% | - |
| Oct 13, 2025 | 273.70 | 273.70 | 273.70 | 273.70 | 273.70 | -0.11% | - |
| Oct 10, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -2.18% | - |
| Oct 9, 2025 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | 3.55% | - |
| Oct 8, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | 2.38% | - |
| Oct 7, 2025 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | 0.76% | - |
| Oct 6, 2025 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | -0.83% | - |
| Oct 3, 2025 | 264.40 | 264.40 | 264.40 | 264.40 | 264.40 | -0.34% | - |
| Oct 2, 2025 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | 4.82% | - |
| Oct 1, 2025 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | -3.40% | - |
| Sep 30, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -0.53% | - |
| Sep 29, 2025 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | -4.77% | - |
| Sep 26, 2025 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | 2.48% | - |
| Sep 25, 2025 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | -2.81% | - |
| Sep 24, 2025 | 277.70 | 277.70 | 277.70 | 277.70 | 277.70 | -1.56% | - |
| Sep 23, 2025 | 282.10 | 282.10 | 282.10 | 282.10 | 282.10 | 0.18% | - |
| Sep 22, 2025 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | -0.39% | - |
| Sep 19, 2025 | 282.70 | 282.70 | 282.70 | 282.70 | 282.70 | 1.84% | - |
| Sep 18, 2025 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | 2.55% | - |
| Sep 17, 2025 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | -5.61% | - |
| Sep 16, 2025 | 286.80 | 286.80 | 286.80 | 286.80 | 286.80 | -2.18% | - |
| Sep 15, 2025 | 293.20 | 293.20 | 293.20 | 293.20 | 293.20 | - | - |
| Sep 12, 2025 | 293.20 | 293.20 | 293.20 | 293.20 | 293.20 | 0.93% | - |
| Sep 11, 2025 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | 0.14% | - |
| Sep 10, 2025 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | -2.59% | - |
| Sep 9, 2025 | 297.80 | 297.80 | 297.80 | 297.80 | 297.80 | 0.74% | - |
| Sep 8, 2025 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | -0.07% | - |
| Sep 5, 2025 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | -0.74% | - |
| Sep 4, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 1.74% | - |
| Sep 3, 2025 | 292.90 | 292.90 | 292.90 | 292.90 | 292.90 | -1.45% | - |
| Sep 2, 2025 | 297.20 | 297.20 | 297.20 | 297.20 | 297.20 | 2.66% | - |
| Sep 1, 2025 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | - | - |
| Aug 29, 2025 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | 1.08% | - |
| Aug 28, 2025 | 286.40 | 286.40 | 286.40 | 286.40 | 286.40 | -0.62% | - |
| Aug 27, 2025 | 288.20 | 288.20 | 288.20 | 288.20 | 288.20 | 1.69% | - |
| Aug 26, 2025 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | 0.64% | - |
| Aug 25, 2025 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | -0.56% | - |
| Aug 22, 2025 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | -0.88% | - |
| Aug 21, 2025 | 285.70 | 285.70 | 285.70 | 285.70 | 285.70 | 1.46% | - |
| Aug 20, 2025 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | 1.11% | - |
| Aug 19, 2025 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | 0.83% | - |
| Aug 18, 2025 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | 3.95% | - |
| Aug 14, 2025 | 265.70 | 265.70 | 265.70 | 265.70 | 265.70 | 0.15% | - |
| Aug 13, 2025 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | 1.80% | - |
| Aug 12, 2025 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | -1.59% | - |
| Aug 11, 2025 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | -0.60% | - |
| Aug 8, 2025 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | 5.55% | - |
| Aug 7, 2025 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | 5.12% | - |
| Aug 6, 2025 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | -2.00% | - |
| Aug 5, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -1.84% | - |
| Aug 4, 2025 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | 0.77% | - |
| Aug 1, 2025 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | -3.24% | - |
| Jul 31, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -1.54% | - |
| Jul 30, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 3.22% | - |
| Jul 29, 2025 | 251.90 | 251.90 | 251.90 | 251.90 | 251.90 | 0.48% | - |
| Jul 28, 2025 | 250.70 | 250.70 | 250.70 | 250.70 | 250.70 | 1.33% | - |
| Jul 25, 2025 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | 1.64% | - |
| Jul 24, 2025 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | -0.37% | - |
| Jul 23, 2025 | 244.30 | 244.30 | 244.30 | 244.30 | 244.30 | 0.99% | - |
| Jul 22, 2025 | 241.90 | 241.90 | 241.90 | 241.90 | 241.90 | 0.04% | - |
| Jul 21, 2025 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | -1.27% | - |
| Jul 18, 2025 | 244.90 | 244.90 | 244.90 | 244.90 | 244.90 | -0.89% | - |