Insulet Corporation (BIT:1PODD)
Italy · Delayed Price · Currency is EUR 139.85
+1.50 (1.08%)
At close: Jul 7, 2026
BIT:1PODD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 141.35 | 141.35 | 141.35 | 139.85 | 139.85 | 1.08% | 23 |
| Jul 6, 2026 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | -3.15% | - |
| Jul 3, 2026 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | -0.42% | - |
| Jul 2, 2026 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | 2.32% | - |
| Jul 1, 2026 | 138.70 | 138.70 | 138.70 | 140.20 | 140.20 | 3.43% | 6 |
| Jun 30, 2026 | 136.75 | 136.75 | 136.75 | 135.55 | 135.55 | -1.53% | 45 |
| Jun 29, 2026 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | -2.20% | - |
| Jun 26, 2026 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | 4.53% | - |
| Jun 25, 2026 | 134.65 | 134.65 | 134.65 | 134.65 | 134.65 | 2.90% | - |
| Jun 24, 2026 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | 3.68% | - |
| Jun 23, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | 1.82% | - |
| Jun 22, 2026 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | -5.56% | - |
| Jun 19, 2026 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 3.71% | - |
| Jun 18, 2026 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | -0.94% | - |
| Jun 17, 2026 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | 0.47% | - |
| Jun 16, 2026 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | -1.32% | - |
| Jun 15, 2026 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | -0.12% | - |
| Jun 12, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.04% | - |
| Jun 11, 2026 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | -4.87% | - |
| Jun 10, 2026 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | -1.06% | - |
| Jun 9, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | 3.63% | - |
| Jun 8, 2026 | 133.60 | 133.60 | 133.60 | 132.30 | 132.30 | -0.75% | 8 |
| Jun 5, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | 4.34% | - |
| Jun 4, 2026 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | 4.24% | - |
| Jun 3, 2026 | 124.25 | 124.25 | 124.25 | 122.55 | 122.55 | -1.17% | 26 |
| Jun 2, 2026 | 126.00 | 126.00 | 126.00 | 124.00 | 124.00 | -1.23% | 25 |
| 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% | - |