Skip to main content
Insulet Corporation (PODD)
NASDAQ: PODD · Real-Time Price · USD
158.25
+4.43 (2.88%)
At close: Jun 26, 2026, 4:00 PM EDT
158.99
+0.74 (0.47%)
After-hours: Jun 26, 2026, 7:31 PM EDT

Insulet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026154.45160.92154.45158.25158.252.88%2,669,296
Jun 25, 2026148.18154.23148.02153.82153.823.32%2,007,353
Jun 24, 2026144.83149.63144.82148.88148.883.46%1,404,130
Jun 23, 2026143.00145.74141.40143.90143.903.55%1,854,938
Jun 22, 2026144.45144.78138.79138.97138.97-4.66%1,685,321
Jun 18, 2026144.64146.22142.10145.76145.761.56%2,864,144
Jun 17, 2026147.96150.82142.55143.52143.52-2.82%1,542,221
Jun 16, 2026149.69150.89146.33147.69147.69-0.30%942,276
Jun 15, 2026149.23150.58147.46148.14148.14-1.04%1,041,258
Jun 12, 2026149.61150.60145.14149.70149.700.34%992,614
Jun 11, 2026150.03150.86147.34149.19149.19-1.01%1,501,808
Jun 10, 2026159.00161.35149.29150.71150.71-5.58%1,477,891
Jun 9, 2026150.93160.87149.17159.61159.615.35%1,820,140
Jun 8, 2026151.98153.57150.00151.51151.51-1.12%1,569,646
Jun 5, 2026149.23154.71149.21153.22153.224.65%2,307,440
Jun 4, 2026146.98151.15144.27146.41146.412.17%1,410,455
Jun 3, 2026144.47145.34141.45143.30143.300.61%1,140,980
Jun 2, 2026145.65147.23141.06142.43142.43-3.85%1,121,247
Jun 1, 2026146.51150.42142.80148.13148.132.20%1,316,356
May 29, 2026142.11145.13141.65144.94144.941.61%2,077,968
May 28, 2026145.33147.31140.63142.65142.65-2.30%2,677,430
May 27, 2026144.00146.90141.02146.01146.01-5.07%2,507,727
May 26, 2026154.88156.50152.97153.80153.80-0.69%1,304,071
May 22, 2026154.55155.90152.28154.87154.87-1.29%949,143
May 21, 2026157.29158.15153.53156.89156.890.19%1,031,576
May 20, 2026154.07157.38150.07156.59156.591.28%1,129,155
May 19, 2026153.23158.32150.74154.61154.611.39%1,390,933
May 18, 2026146.91154.06145.73152.49152.493.41%1,563,690
May 15, 2026149.90153.78147.08147.46147.46-0.82%1,441,878
May 14, 2026149.00152.18146.69148.68148.68-0.11%1,699,072
May 13, 2026156.11159.35145.59148.84148.84-6.01%1,990,896
May 12, 2026157.70160.07155.85158.35158.352.71%1,341,301
May 11, 2026153.34155.39152.13154.17154.170.01%1,536,228
May 8, 2026161.55164.66154.00154.16154.16-3.89%1,737,990
May 7, 2026153.09163.18152.52160.40160.406.03%2,827,245
May 6, 2026167.04168.59148.31151.28151.28-9.70%4,461,184
May 5, 2026170.86170.98166.74167.53167.53-2.25%1,473,989
May 4, 2026175.04175.39171.01171.39171.39-2.09%1,281,222
May 1, 2026174.19178.04172.08175.04175.041.68%1,281,933
Apr 30, 2026164.00172.80163.01172.14172.147.57%2,516,540
Apr 29, 2026181.46182.91158.35160.02160.02-12.50%4,046,918
Apr 28, 2026189.46191.75182.25182.87182.87-2.89%1,184,794
Apr 27, 2026188.76192.12187.44188.31188.31-0.66%654,168
Apr 24, 2026188.85190.68186.25189.56189.56-1.38%1,117,147
Apr 23, 2026193.21194.27189.63192.21192.21-0.73%711,864
Apr 22, 2026192.67195.16191.89193.62193.620.67%764,132
Apr 21, 2026200.77201.49191.02192.33192.33-4.25%788,910
Apr 20, 2026201.63204.95199.78200.87200.87-1.40%587,045
Apr 17, 2026204.14205.95201.89203.73203.731.12%864,852
Apr 16, 2026202.13205.30200.54201.47201.47-0.51%744,797
Apr 15, 2026202.82205.67201.06202.50202.500.50%802,957
Apr 14, 2026199.37203.59198.80201.49201.491.86%733,449
Apr 13, 2026195.73198.47194.61197.81197.810.45%665,795
Apr 10, 2026199.42199.84195.28196.93196.93-1.25%729,791
Apr 9, 2026201.67203.13197.54199.42199.42-2.01%813,820
Apr 8, 2026205.92209.00202.00203.51203.510.52%702,933
Apr 7, 2026200.55206.69198.10202.46202.46-0.51%930,592
Apr 6, 2026204.21206.32202.75203.50203.50-0.40%1,215,170
Apr 2, 2026202.93209.36202.44204.31204.31-1.32%886,803
Apr 1, 2026210.18212.72203.09207.04207.04-1.33%1,169,755
Mar 31, 2026210.81212.92206.55209.84209.840.88%751,657
Mar 30, 2026205.86210.57205.11208.01208.01-0.10%792,676
Mar 27, 2026216.83218.05208.14208.22208.22-4.53%893,131
Mar 26, 2026216.00221.11215.62218.11218.110.98%1,040,300
Mar 25, 2026225.69227.24215.26216.00216.00-4.21%1,137,716
Mar 24, 2026225.34227.98221.28225.50225.50-0.70%546,948
Mar 23, 2026230.88230.88225.21227.08227.08-0.01%671,304
Mar 20, 2026227.68230.25224.32227.10227.10-0.67%1,062,758
Mar 19, 2026231.28232.18226.26228.63228.63-0.72%740,038
Mar 18, 2026227.90231.91226.51230.28230.28-0.09%743,461
Mar 17, 2026226.82233.26220.85230.49230.492.60%1,029,776
Mar 16, 2026222.80229.94219.89224.66224.662.19%1,119,475
Mar 13, 2026226.14230.43216.49219.84219.84-6.88%2,117,006
Mar 12, 2026237.51239.97234.00236.07236.07-1.15%850,718
Mar 11, 2026236.85238.99234.47238.82238.820.24%973,959
Mar 10, 2026241.86241.90233.77238.24238.24-0.89%832,240
Mar 9, 2026234.77241.13234.66240.38240.381.42%928,165
Mar 6, 2026238.43239.73233.29237.01237.01-1.63%1,226,675
Mar 5, 2026240.84243.87238.50240.94240.94-0.80%936,173
Mar 4, 2026239.73247.60238.00242.89242.890.43%1,000,996
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