Skip to main content
Insulet Corporation (PODD)
NASDAQ: PODD · Real-Time Price · USD
182.87
-5.44 (-2.89%)
At close: Apr 28, 2026, 4:00 PM EDT
183.30
+0.43 (0.24%)
After-hours: Apr 28, 2026, 7:57 PM EDT

Insulet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026189.46191.75182.25182.87182.87-2.89%1,184,780
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
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