Skip to main content
Insulet Corporation (PODD)
NASDAQ: PODD · Real-Time Price · USD
304.49
-11.43 (-3.62%)
At close: Dec 5, 2025, 4:00 PM EST
304.20
-0.29 (-0.10%)
After-hours: Dec 5, 2025, 7:49 PM EST

Insulet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025315.12315.99302.96304.49304.49-3.62%516,562
Dec 4, 2025308.78317.34305.05315.92315.922.72%747,412
Dec 3, 2025309.18310.44303.20307.56307.56-0.47%904,991
Dec 2, 2025313.17314.00306.69309.00309.00-0.59%759,484
Dec 1, 2025324.83325.00310.18310.83310.83-5.00%878,709
Nov 28, 2025327.95328.28324.28327.19327.190.12%224,509
Nov 26, 2025327.54330.83324.00326.80326.80-0.62%661,439
Nov 25, 2025337.53342.13325.55328.85328.85-2.57%857,146
Nov 24, 2025330.03341.27330.03337.53337.531.92%1,110,581
Nov 21, 2025321.97334.47316.88331.17331.175.84%1,442,987
Nov 20, 2025347.25354.88312.06312.89312.89-9.66%1,801,408
Nov 19, 2025340.24348.23336.82346.36346.363.87%978,058
Nov 18, 2025327.84335.87324.97333.47333.471.66%654,926
Nov 17, 2025331.43334.81327.24328.02328.02-1.41%512,237
Nov 14, 2025333.93336.56328.84332.70332.700.01%405,841
Nov 13, 2025334.87341.03331.61332.67332.67-1.24%550,512
Nov 12, 2025325.96339.51324.76336.84336.843.24%606,176
Nov 11, 2025322.19327.38321.96326.28326.281.85%476,622
Nov 10, 2025320.63325.00311.51320.35320.350.17%545,020
Nov 7, 2025326.35332.95316.86319.82319.82-1.11%677,167
Nov 6, 2025323.49335.00290.16323.40323.402.85%1,498,288
Nov 5, 2025315.23319.14308.84314.44314.44-1.82%854,097
Nov 4, 2025319.48322.86316.37320.27320.270.47%605,466
Nov 3, 2025313.61320.67313.61318.77318.771.84%634,339
Oct 31, 2025310.81316.67309.27313.01313.010.34%543,817
Oct 30, 2025316.81320.43311.50311.95311.95-1.33%403,553
Oct 29, 2025322.67323.04314.92316.17316.17-2.52%571,113
Oct 28, 2025324.77326.81321.66324.34324.34-0.45%328,723
Oct 27, 2025321.40326.42320.76325.80325.801.52%378,344
Oct 24, 2025325.91327.74320.78320.91320.91-0.79%297,025
Oct 23, 2025327.90330.81323.17323.46323.46-1.75%411,681
Oct 22, 2025332.98335.26328.81329.22329.220.08%557,841
Oct 21, 2025325.84329.97322.83328.97328.970.65%441,451
Oct 20, 2025318.12326.88318.12326.85326.852.59%375,974
Oct 17, 2025315.40321.63315.17318.59318.590.73%376,883
Oct 16, 2025314.65322.58312.74316.29316.291.23%465,991
Oct 15, 2025317.97319.82312.05312.45312.45-1.84%399,724
Oct 14, 2025314.16323.69312.69318.30318.301.19%360,823
Oct 13, 2025314.43317.53312.10314.56314.560.01%462,698
Oct 10, 2025320.69322.54313.53314.52314.52-1.83%542,993
Oct 9, 2025318.24324.69315.84320.38320.381.55%567,335
Oct 8, 2025311.32318.14310.07315.49315.490.65%465,024
Oct 7, 2025311.98315.44310.02313.45313.450.56%479,941
Oct 6, 2025310.90312.08306.03311.69311.690.83%538,541
Oct 3, 2025312.24316.59308.42309.12309.12-0.99%651,689
Oct 2, 2025304.36312.70302.92312.21312.212.04%545,817
Oct 1, 2025308.75312.05288.02305.98305.98-0.89%1,140,458
Sep 30, 2025311.41311.41304.64308.73308.73-0.61%985,771
Sep 29, 2025319.60319.60308.33310.62310.62-2.32%676,500
Sep 26, 2025323.51326.29317.47318.00318.00-1.72%577,406
Sep 25, 2025324.50324.50312.59323.58323.58-1.04%745,502
Sep 24, 2025329.79330.21324.64326.97326.97-0.25%576,198
Sep 23, 2025332.95335.58326.48327.80327.80-2.18%435,713
Sep 22, 2025330.31336.02327.86335.12335.121.29%431,486
Sep 19, 2025333.51333.72328.76330.84330.84-0.80%1,028,512
Sep 18, 2025322.03334.91319.13333.51333.513.50%684,781
Sep 17, 2025332.13333.10313.24322.22322.22-2.98%1,109,004
Sep 16, 2025340.72345.20328.93332.13332.13-2.40%812,075
Sep 15, 2025342.00345.74339.98340.29340.29-0.44%335,535
Sep 12, 2025337.75351.94336.00341.78341.781.14%472,907
Sep 11, 2025337.69342.40336.04337.94337.940.10%563,757
Sep 10, 2025350.68351.11330.00337.61337.61-4.31%800,770
Sep 9, 2025349.27353.50347.31352.82352.820.93%656,739
Sep 8, 2025349.56350.00345.56349.56349.560.32%526,583
Sep 5, 2025345.27348.72345.27348.43348.430.57%498,478
Sep 4, 2025343.34349.09341.89346.47346.470.86%499,731
Sep 3, 2025346.64346.64339.00343.53343.53-0.40%595,483
Sep 2, 2025338.13350.00334.91344.92344.921.48%788,603
Aug 29, 2025337.31341.14335.81339.88339.880.68%515,186
Aug 28, 2025332.08337.84331.75337.60337.600.97%458,017
Aug 27, 2025331.49335.86329.65334.35334.350.76%516,976
Aug 26, 2025330.58332.33328.87331.83331.830.86%493,020
Aug 25, 2025329.88330.76327.17329.00329.00-0.54%517,289
Aug 22, 2025329.85333.22328.08330.77330.770.89%499,580
Aug 21, 2025332.23334.18327.76327.85327.85-1.55%458,691
Aug 20, 2025328.88333.41326.69333.00333.001.69%618,660
Aug 19, 2025323.28327.69322.85327.48327.481.37%534,105
Aug 18, 2025321.32323.84320.75323.07323.070.56%457,880
Aug 15, 2025318.11321.72316.23321.27321.271.74%617,194
Aug 14, 2025309.15316.16307.51315.78315.782.30%763,979
Aug 13, 2025312.04314.35306.91308.68308.68-0.31%804,285
Aug 12, 2025305.12309.79302.41309.63309.631.57%723,142
Aug 11, 2025307.12311.55304.26304.84304.84-0.74%725,858
Aug 8, 2025303.55312.99299.83307.10307.101.17%1,099,682
Aug 7, 2025317.00322.80286.68303.55303.559.47%1,787,833
Aug 6, 2025279.26281.15276.46277.30277.30-1.32%1,016,719
Aug 5, 2025287.75287.75280.71281.00281.00-2.35%833,126
Aug 4, 2025286.09290.25283.94287.77287.771.00%614,596
Aug 1, 2025286.25287.41282.75284.91284.91-1.21%567,395
Jul 31, 2025295.72298.06287.76288.40288.40-3.31%640,449
Jul 30, 2025292.13300.24291.89298.27298.272.33%540,834
Jul 29, 2025292.61293.00289.85291.49291.49-0.27%373,338
Jul 28, 2025290.74294.11290.21292.27292.270.71%397,799
Jul 25, 2025288.01291.24286.91290.22290.221.27%528,141
Jul 24, 2025287.00288.12284.00286.58286.58-0.03%672,088
Jul 23, 2025287.13288.79284.67286.67286.670.39%583,597
Jul 22, 2025281.58285.94281.58285.57285.571.64%511,230
Jul 21, 2025284.66288.00280.43280.96280.96-1.15%376,478
Jul 18, 2025285.52286.48283.45284.23284.230.28%349,138
Jul 17, 2025287.16288.50282.80283.45283.45-1.67%582,258