Insulet Corporation (BIT:1PODD)
Italy
· Delayed Price · Currency is EUR 208.10
-3.60 (-1.70%)
At close: Mar 5, 2026
Insulet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | -1.70% | - |
| Mar 4, 2026 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | 1.20% | - |
| Mar 3, 2026 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | -1.88% | - |
| Mar 2, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 1.81% | - |
| Feb 27, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | -2.06% | - |
| Feb 26, 2026 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | -0.74% | - |
| Feb 25, 2026 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | 0.28% | - |
| Feb 24, 2026 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | 2.33% | - |
| Feb 23, 2026 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | 5.37% | - |
| Feb 20, 2026 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | -4.46% | - |
| Feb 19, 2026 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | -4.09% | - |
| Feb 18, 2026 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | 6.41% | - |
| Feb 17, 2026 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | -0.83% | - |
| Feb 16, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -0.48% | - |
| Feb 13, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -0.14% | - |
| Feb 12, 2026 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | -2.12% | - |
| Feb 11, 2026 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | -1.03% | - |
| Feb 10, 2026 | 214.80 | 214.80 | 214.80 | 214.00 | 214.00 | 4.39% | 4 |
| Feb 9, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 2.24% | - |
| Feb 6, 2026 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | -3.65% | - |
| Feb 5, 2026 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | -0.76% | - |
| Feb 4, 2026 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | -4.55% | - |
| Feb 3, 2026 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | 0.05% | - |
| Feb 2, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | 2.71% | - |
| Jan 30, 2026 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | -0.19% | - |
| Jan 29, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | -2.64% | - |
| Jan 28, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -4.10% | - |
| Jan 27, 2026 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | -4.85% | - |
| Jan 26, 2026 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | 1.26% | - |
| Jan 23, 2026 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | 2.01% | - |
| Jan 22, 2026 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | -3.91% | - |
| Jan 21, 2026 | 242.90 | 242.90 | 242.90 | 242.90 | 242.90 | 0.54% | - |
| Jan 20, 2026 | 241.60 | 241.60 | 241.60 | 241.60 | 241.60 | -2.38% | - |
| Jan 19, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | -0.04% | - |
| Jan 16, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | 5.18% | - |
| Jan 15, 2026 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | 0.09% | - |
| Jan 14, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | 0.13% | - |
| Jan 13, 2026 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | -0.55% | - |
| Jan 12, 2026 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | -6.31% | - |
| Jan 9, 2026 | 252.10 | 252.10 | 252.10 | 252.10 | 252.10 | 0.96% | - |
| Jan 8, 2026 | 249.70 | 249.70 | 249.70 | 249.70 | 249.70 | 1.22% | - |
| Jan 7, 2026 | 254.20 | 254.20 | 254.20 | 246.70 | 246.70 | -0.64% | 4 |
| Jan 6, 2026 | 248.10 | 248.10 | 248.10 | 248.30 | 248.30 | 2.94% | 1 |
| Jan 5, 2026 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | -2.03% | - |
| Jan 2, 2026 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | 1.03% | - |
| Dec 30, 2025 | 243.70 | 243.70 | 243.70 | 243.70 | 243.70 | -0.33% | - |
| Dec 29, 2025 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | -8.26% | - |
| Dec 23, 2025 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | 11.00% | - |
| Dec 22, 2025 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | -8.39% | - |
| Dec 19, 2025 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | -3.43% | - |
| Dec 18, 2025 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | 7.32% | - |
| Dec 17, 2025 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | 10.63% | - |
| Dec 16, 2025 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | -6.12% | - |
| Dec 15, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | -7.38% | - |
| Dec 12, 2025 | 262.90 | 262.90 | 262.90 | 262.90 | 262.90 | 6.01% | - |
| Dec 11, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -2.71% | - |
| Dec 10, 2025 | 254.90 | 254.90 | 254.90 | 254.90 | 254.90 | -3.30% | - |
| Dec 9, 2025 | 259.00 | 259.00 | 259.00 | 263.60 | 263.60 | 7.81% | 36 |
| Dec 8, 2025 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | -5.89% | - |
| 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% | - |