Insulet Corporation (BIT:1PODD)
Italy · Delayed Price · Currency is EUR 131.50
-13.00 (-9.00%)
Last updated: May 6, 2026, 2:08 PM CET
BIT:1PODD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 18, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | 0.73% | - |
| Mar 17, 2026 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | 1.04% | - |
| Mar 16, 2026 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | 0.38% | - |
| Mar 13, 2026 | 196.35 | 196.35 | 196.35 | 196.35 | 196.35 | -3.75% | - |
| Mar 12, 2026 | 206.50 | 206.50 | 203.90 | 204.00 | 204.00 | -1.02% | 115 |
| Mar 11, 2026 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | 0.49% | - |
| Mar 10, 2026 | 204.10 | 204.10 | 204.10 | 205.10 | 205.10 | 0.10% | 25 |
| Mar 9, 2026 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | 0.49% | - |
| Mar 6, 2026 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | -2.02% | - |
| Mar 5, 2026 | 208.10 | 208.10 | 208.10 | 208.10 | 208.10 | -1.70% | - |
| Mar 4, 2026 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | 1.20% | - |
| Mar 3, 2026 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | -1.88% | - |
| Mar 2, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 1.81% | - |
| Feb 27, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | -2.06% | - |
| Feb 26, 2026 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | -0.74% | - |
| Feb 25, 2026 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | 0.28% | - |
| Feb 24, 2026 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | 2.33% | - |
| Feb 23, 2026 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | 5.37% | - |