Insulet Corporation (BIT:1PODD)
Italy
· Delayed Price · Currency is EUR 166.65
+1.90 (1.15%)
At close: Apr 27, 2026
Insulet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | -7.32% | - |
| Apr 27, 2026 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | 1.15% | - |
| Apr 24, 2026 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | 0.21% | - |
| Apr 23, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | 2.21% | - |
| Apr 22, 2026 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | -3.01% | - |
| Apr 21, 2026 | 165.85 | 165.85 | 165.85 | 165.85 | 165.85 | -3.80% | - |
| Apr 20, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | -0.55% | - |
| Apr 17, 2026 | 173.35 | 173.35 | 173.35 | 173.35 | 173.35 | -3.24% | - |
| Apr 16, 2026 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | 0.36% | - |
| Apr 15, 2026 | 162.45 | 170.05 | 162.45 | 178.50 | 178.50 | 3.78% | 40 |
| Apr 14, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 5.30% | - |
| Apr 13, 2026 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | -2.94% | - |
| Apr 10, 2026 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | -1.81% | - |
| Apr 9, 2026 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | -2.56% | - |
| Apr 8, 2026 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | -2.68% | - |
| Apr 7, 2026 | 185.05 | 185.05 | 172.45 | 180.75 | 180.75 | 1.12% | 155 |
| Apr 2, 2026 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | -0.78% | - |
| Apr 1, 2026 | 172.00 | 181.00 | 172.00 | 180.15 | 180.15 | -0.88% | 90 |
| Mar 31, 2026 | 184.40 | 184.40 | 184.40 | 181.75 | 181.75 | -0.60% | 45 |
| Mar 30, 2026 | 182.85 | 182.85 | 182.85 | 182.85 | 182.85 | 0.05% | - |
| Mar 27, 2026 | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | -3.66% | - |
| Mar 26, 2026 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | -1.07% | - |
| Mar 25, 2026 | 191.75 | 191.75 | 191.75 | 191.75 | 191.75 | -1.39% | - |
| Mar 24, 2026 | 194.45 | 194.45 | 194.45 | 194.45 | 194.45 | -0.18% | - |
| Mar 23, 2026 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | -1.32% | - |
| Mar 20, 2026 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | 0.23% | - |
| Mar 19, 2026 | 196.95 | 196.95 | 196.95 | 196.95 | 196.95 | -1.82% | - |
| Mar 18, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | 0.73% | - |
| Mar 17, 2026 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | 1.04% | - |
| Mar 16, 2026 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | 0.38% | - |
| Mar 13, 2026 | 196.35 | 196.35 | 196.35 | 196.35 | 196.35 | -3.75% | - |
| Mar 12, 2026 | 206.50 | 206.50 | 203.90 | 204.00 | 204.00 | -1.02% | 115 |
| Mar 11, 2026 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | 0.49% | - |
| Mar 10, 2026 | 204.10 | 204.10 | 204.10 | 205.10 | 205.10 | 0.10% | 25 |
| Mar 9, 2026 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | 0.49% | - |
| Mar 6, 2026 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | -2.02% | - |
| 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% | - |