Insulet Corporation (BIT:1PODD)
Italy · Delayed Price · Currency is EUR 126.00
+2.40 (1.94%)
At close: Jun 2, 2026
BIT:1PODD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | 2.74% | - |
| May 29, 2026 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | -1.13% | - |
| May 28, 2026 | 124.60 | 124.70 | 124.50 | 123.60 | 123.60 | -1.51% | 78 |
| May 27, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -5.78% | - |
| May 26, 2026 | 133.40 | 133.40 | 133.40 | 133.20 | 133.20 | -8.01% | 9 |
| May 25, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | 9.24% | - |
| May 22, 2026 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | -1.08% | - |
| May 21, 2026 | 134.85 | 134.85 | 134.85 | 134.00 | 134.00 | 0.26% | 52 |
| May 20, 2026 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | -0.45% | - |
| May 19, 2026 | 134.80 | 134.80 | 134.80 | 134.25 | 134.25 | 2.99% | 4 |
| May 18, 2026 | 125.35 | 131.90 | 125.35 | 130.35 | 130.35 | 0.08% | 98 |
| May 15, 2026 | 127.75 | 130.55 | 127.75 | 130.25 | 130.25 | 1.13% | 190 |
| May 14, 2026 | 128.75 | 128.75 | 128.75 | 128.80 | 128.80 | -4.38% | 130 |
| May 13, 2026 | 139.35 | 139.40 | 139.35 | 134.70 | 134.70 | -1.32% | 40 |
| May 12, 2026 | 132.85 | 134.45 | 132.85 | 136.50 | 136.50 | 4.36% | 36 |
| May 11, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | -2.02% | - |
| May 8, 2026 | 136.50 | 136.50 | 134.35 | 133.50 | 133.50 | -1.91% | 21 |
| May 7, 2026 | 133.50 | 134.60 | 133.50 | 136.10 | 136.10 | 3.50% | 47 |
| May 6, 2026 | 149.70 | 149.70 | 149.00 | 131.50 | 131.50 | -9.00% | 151 |
| May 5, 2026 | 143.05 | 143.05 | 143.05 | 144.50 | 144.50 | -2.89% | 4 |
| May 4, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 3.01% | - |
| Apr 30, 2026 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | -5.62% | - |
| Apr 29, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | -0.91% | - |
| Apr 28, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | -7.32% | - |
| Apr 27, 2026 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | 1.15% | - |
| Apr 24, 2026 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | 0.21% | - |
| Apr 23, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | 2.21% | - |
| Apr 22, 2026 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | -3.01% | - |
| Apr 21, 2026 | 165.85 | 165.85 | 165.85 | 165.85 | 165.85 | -3.80% | - |
| Apr 20, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | -0.55% | - |
| Apr 17, 2026 | 173.35 | 173.35 | 173.35 | 173.35 | 173.35 | -3.24% | - |
| Apr 16, 2026 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | 0.36% | - |
| Apr 15, 2026 | 162.45 | 170.05 | 162.45 | 178.50 | 178.50 | 3.78% | 40 |
| Apr 14, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 5.30% | - |
| Apr 13, 2026 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | -2.94% | - |
| Apr 10, 2026 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | -1.81% | - |
| Apr 9, 2026 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | -2.56% | - |
| Apr 8, 2026 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | -2.68% | - |
| Apr 7, 2026 | 185.05 | 185.05 | 172.45 | 180.75 | 180.75 | 1.12% | 155 |
| Apr 2, 2026 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | -0.78% | - |
| Apr 1, 2026 | 172.00 | 181.00 | 172.00 | 180.15 | 180.15 | -0.88% | 90 |
| Mar 31, 2026 | 184.40 | 184.40 | 184.40 | 181.75 | 181.75 | -0.60% | 45 |
| Mar 30, 2026 | 182.85 | 182.85 | 182.85 | 182.85 | 182.85 | 0.05% | - |
| Mar 27, 2026 | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | -3.66% | - |
| Mar 26, 2026 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | -1.07% | - |
| Mar 25, 2026 | 191.75 | 191.75 | 191.75 | 191.75 | 191.75 | -1.39% | - |
| Mar 24, 2026 | 194.45 | 194.45 | 194.45 | 194.45 | 194.45 | -0.18% | - |
| Mar 23, 2026 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | -1.32% | - |
| Mar 20, 2026 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | 0.23% | - |
| Mar 19, 2026 | 196.95 | 196.95 | 196.95 | 196.95 | 196.95 | -1.82% | - |