Skip to main content
Insulet Corporation (PODD)
NASDAQ: PODD · Real-Time Price · USD
240.94
-1.95 (-0.80%)
At close: Mar 5, 2026, 4:00 PM EST
241.74
+0.80 (0.33%)
After-hours: Mar 5, 2026, 7:48 PM EST

Insulet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026240.84243.87238.50240.94240.94-0.80%935,714
Mar 4, 2026239.73247.60238.00242.89242.890.43%1,000,973
Mar 3, 2026240.91243.10236.51241.84241.84-1.47%938,538
Mar 2, 2026243.99249.23242.00245.45245.45-0.47%1,180,107
Feb 27, 2026248.62252.63245.66246.61246.61-1.94%983,799
Feb 26, 2026249.94253.33248.44251.50251.501.36%1,078,180
Feb 25, 2026244.62249.20242.39248.12248.121.17%879,952
Feb 24, 2026247.35250.79241.77245.25245.25-1.66%1,272,499
Feb 23, 2026245.85250.41243.67249.38249.383.10%1,597,183
Feb 20, 2026245.67246.02237.02241.89241.89-2.89%1,396,248
Feb 19, 2026257.58257.89242.34249.10249.10-3.48%1,416,437
Feb 18, 2026266.00275.10256.62258.07258.074.76%2,073,769
Feb 17, 2026243.57249.65242.18246.34246.341.48%1,229,113
Feb 13, 2026241.63249.73241.63242.74242.740.80%776,046
Feb 12, 2026251.85254.40240.78240.82240.82-4.00%972,769
Feb 11, 2026251.81253.57247.37250.85250.85-0.62%726,158
Feb 10, 2026246.13255.71246.13252.41252.412.79%1,450,028
Feb 9, 2026243.26247.25240.33245.57245.571.50%686,354
Feb 6, 2026242.65244.51240.03241.93241.93-0.50%1,096,385
Feb 5, 2026251.81255.10242.53243.15243.15-3.22%1,339,754
Feb 4, 2026253.19256.02246.14251.24251.240.01%1,050,907
Feb 3, 2026255.83258.75249.63251.22251.22-2.10%976,837
Feb 2, 2026256.91260.50254.88256.62256.620.32%1,069,510
Jan 30, 2026256.03263.04253.04255.81255.810.28%1,187,746
Jan 29, 2026257.85260.60254.08255.10255.10-1.20%1,300,543
Jan 28, 2026266.20266.61257.32258.20258.20-2.53%1,315,299
Jan 27, 2026268.18270.61261.95264.91264.91-2.36%1,479,376
Jan 26, 2026271.56275.92269.91271.31271.31-0.11%923,592
Jan 23, 2026279.83279.86265.78271.60271.60-3.00%1,662,653
Jan 22, 2026284.96287.41275.12280.00280.00-1.74%1,305,853
Jan 21, 2026285.67288.98281.44284.96284.960.25%946,769
Jan 20, 2026285.51288.12281.65284.25284.25-1.20%588,226
Jan 16, 2026286.28289.26283.41287.70287.700.42%664,571
Jan 15, 2026282.00287.86279.86286.49286.491.27%733,775
Jan 14, 2026277.04284.25275.10282.89282.891.70%794,173
Jan 13, 2026278.54283.35277.03278.17278.17-0.14%667,396
Jan 12, 2026286.71288.34277.60278.55278.55-3.63%622,874
Jan 9, 2026293.08294.04280.52289.04289.04-1.31%901,965
Jan 8, 2026295.20297.37288.02292.89292.89-2.10%653,453
Jan 7, 2026295.86299.80294.51299.17299.171.64%573,175
Jan 6, 2026283.40295.16281.91294.35294.353.82%752,605
Jan 5, 2026282.21285.40278.79283.51283.510.21%795,107
Jan 2, 2026285.46286.52280.18282.92282.92-0.46%456,794
Dec 31, 2025286.18287.00284.09284.24284.24-0.97%287,648
Dec 30, 2025286.03287.53285.20287.03287.03-0.11%322,546
Dec 29, 2025289.26290.60285.58287.36287.36-0.44%580,593
Dec 26, 2025288.36290.12286.66288.63288.63-0.07%310,542
Dec 24, 2025285.08289.91285.08288.82288.821.16%294,258
Dec 23, 2025291.61292.75285.02285.50285.50-2.08%579,908
Dec 22, 2025289.82292.53287.97291.57291.570.67%627,808
Dec 19, 2025293.75297.02288.40289.62289.62-1.11%1,179,058
Dec 18, 2025292.19299.22291.74292.88292.881.14%750,260
Dec 17, 2025288.81295.00288.81289.57289.570.29%697,757
Dec 16, 2025296.36296.36287.52288.73288.73-0.95%1,029,392
Dec 15, 2025296.10297.20291.18291.51291.51-1.42%731,473
Dec 12, 2025296.08297.48293.51295.70295.700.52%576,607
Dec 11, 2025296.45297.67290.98294.17294.17-0.35%629,459
Dec 10, 2025293.92301.22292.77295.19295.190.34%918,557
Dec 9, 2025300.23306.04293.66294.20294.20-0.67%798,293
Dec 8, 2025304.56304.56295.16296.19296.19-2.73%644,331
Dec 5, 2025315.12315.99302.96304.49304.49-3.62%518,069
Dec 4, 2025308.78317.34305.05315.92315.922.72%757,061
Dec 3, 2025309.18310.44303.20307.56307.56-0.47%905,108
Dec 2, 2025313.17314.00306.69309.00309.00-0.59%759,484
Dec 1, 2025324.83325.00310.18310.83310.83-5.00%878,766
Nov 28, 2025327.95328.28324.28327.19327.190.12%224,657
Nov 26, 2025327.54330.83324.00326.80326.80-0.62%662,066
Nov 25, 2025337.53342.13325.55328.85328.85-2.57%884,613
Nov 24, 2025330.03341.27330.03337.53337.531.92%1,129,395
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