Insulet Corporation (BIT:1PODD)
Italy · Delayed Price · Currency is EUR 265.90
0.00 (0.00%)
At close: Nov 20, 2025
Insulet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 306.90 | 306.90 | 306.90 | 306.90 | 306.90 | 6.23% | - |
| Nov 20, 2025 | 288.90 | 288.90 | 288.90 | 288.90 | 288.90 | -2.37% | - |
| Nov 19, 2025 | 295.90 | 295.90 | 295.90 | 295.90 | 295.90 | 1.51% | - |
| Nov 18, 2025 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | -0.44% | - |
| Nov 17, 2025 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | 2.77% | - |
| Nov 14, 2025 | 284.90 | 284.90 | 284.90 | 284.90 | 284.90 | -1.04% | - |
| Nov 13, 2025 | 287.90 | 287.90 | 287.90 | 287.90 | 287.90 | 1.70% | - |
| Nov 12, 2025 | 283.10 | 283.10 | 283.10 | 283.10 | 283.10 | 0.07% | - |
| Nov 11, 2025 | 282.90 | 282.90 | 282.90 | 282.90 | 282.90 | 2.57% | - |
| Nov 10, 2025 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | -0.65% | - |
| Nov 7, 2025 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | 4.75% | - |
| Nov 6, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -0.34% | - |
| Nov 5, 2025 | 269.80 | 269.80 | 269.80 | 265.90 | 265.90 | -5.10% | 4 |
| Nov 4, 2025 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | 0.29% | - |
| Nov 3, 2025 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | 1.45% | - |
| Oct 31, 2025 | 275.40 | 275.40 | 275.40 | 275.40 | 275.40 | 0.69% | - |
| Oct 30, 2025 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | 0.44% | - |
| Oct 29, 2025 | 272.30 | 272.30 | 272.30 | 272.30 | 272.30 | -2.33% | - |
| Oct 28, 2025 | 278.80 | 278.80 | 278.80 | 278.80 | 278.80 | -2.42% | - |
| Oct 27, 2025 | 285.70 | 285.70 | 285.70 | 285.70 | 285.70 | 3.07% | - |
| Oct 24, 2025 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | -3.68% | - |
| Oct 23, 2025 | 287.80 | 287.80 | 287.80 | 287.80 | 287.80 | 2.20% | - |
| Oct 22, 2025 | 288.70 | 288.70 | 288.70 | 281.60 | 281.60 | 0.90% | 4 |
| Oct 21, 2025 | 279.10 | 279.10 | 279.10 | 279.10 | 279.10 | -0.18% | - |
| Oct 20, 2025 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | 4.10% | - |
| Oct 17, 2025 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | -1.32% | - |
| Oct 16, 2025 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | -1.23% | - |
| Oct 15, 2025 | 275.60 | 275.60 | 275.60 | 275.60 | 275.60 | -1.04% | - |
| Oct 14, 2025 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | 1.75% | - |
| Oct 13, 2025 | 273.70 | 273.70 | 273.70 | 273.70 | 273.70 | -0.11% | - |
| Oct 10, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -2.18% | - |
| Oct 9, 2025 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | 3.55% | - |
| Oct 8, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | 2.38% | - |
| Oct 7, 2025 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | 0.76% | - |
| Oct 6, 2025 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | -0.83% | - |
| Oct 3, 2025 | 264.40 | 264.40 | 264.40 | 264.40 | 264.40 | -0.34% | - |
| Oct 2, 2025 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | 4.82% | - |
| Oct 1, 2025 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | -3.40% | - |
| Sep 30, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -0.53% | - |
| Sep 29, 2025 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | -4.77% | - |
| Sep 26, 2025 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | 2.48% | - |
| Sep 25, 2025 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | -2.81% | - |
| Sep 24, 2025 | 277.70 | 277.70 | 277.70 | 277.70 | 277.70 | -1.56% | - |
| Sep 23, 2025 | 282.10 | 282.10 | 282.10 | 282.10 | 282.10 | 0.18% | - |
| Sep 22, 2025 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | -0.39% | - |
| Sep 19, 2025 | 282.70 | 282.70 | 282.70 | 282.70 | 282.70 | 1.84% | - |
| Sep 18, 2025 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | 2.55% | - |
| Sep 17, 2025 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | -5.61% | - |
| Sep 16, 2025 | 286.80 | 286.80 | 286.80 | 286.80 | 286.80 | -2.18% | - |
| Sep 15, 2025 | 293.20 | 293.20 | 293.20 | 293.20 | 293.20 | - | - |