Insulet Corporation (BIT:1PODD)
Italy · Delayed Price · Currency is EUR 116.60
+1.40 (1.22%)
At close: Oct 2, 2026
BIT:1PODD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 1.22% | - |
| Oct 1, 2026 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | -0.82% | - |
| Sep 30, 2026 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | -0.43% | - |
| Sep 29, 2026 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | - | - |
| Sep 28, 2026 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | -2.79% | - |
| Sep 25, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.10% | - |
| Sep 24, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | -1.78% | - |
| Sep 23, 2026 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | -1.67% | - |
| Sep 22, 2026 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | 1.49% | - |
| Sep 21, 2026 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | -1.78% | - |
| Sep 18, 2026 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | 1.19% | - |
| Sep 17, 2026 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | -0.85% | - |
| Sep 16, 2026 | 121.90 | 121.90 | 121.90 | 122.90 | 122.90 | 3.15% | 253 |
| Sep 15, 2026 | 118.75 | 118.75 | 118.75 | 119.15 | 119.15 | 1.10% | 14 |
| Sep 14, 2026 | 115.75 | 116.45 | 115.75 | 117.85 | 117.85 | 3.88% | 148 |
| Sep 11, 2026 | 115.20 | 116.20 | 115.20 | 113.45 | 113.45 | -2.41% | 20 |
| Sep 10, 2026 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | -3.29% | 60 |
| Sep 9, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | -0.50% | - |
| Sep 8, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 15.10% | - |
| Sep 7, 2026 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | -17.07% | - |
| Sep 4, 2026 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | 0.40% | - |
| Sep 3, 2026 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | -1.79% | - |
| Sep 2, 2026 | 130.40 | 130.40 | 130.40 | 128.35 | 128.35 | 0.31% | 35 |
| Sep 1, 2026 | 128.20 | 128.20 | 128.20 | 127.95 | 127.95 | -0.20% | 83 |
| Aug 31, 2026 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | 1.63% | - |
| Aug 28, 2026 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | 2.85% | - |
| Aug 27, 2026 | 121.75 | 121.75 | 120.45 | 122.65 | 122.65 | 0.25% | 120 |
| Aug 26, 2026 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | -0.73% | - |
| Aug 25, 2026 | 128.90 | 128.90 | 123.15 | 123.25 | 123.25 | -1.83% | 28 |
| Aug 24, 2026 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | -1.45% | - |
| Aug 21, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -0.31% | - |
| Aug 20, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | -1.16% | - |
| Aug 19, 2026 | 131.20 | 131.20 | 130.35 | 129.30 | 129.30 | 2.25% | 40 |
| Aug 18, 2026 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | 3.95% | - |
| Aug 17, 2026 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | -3.49% | 80 |
| Aug 14, 2026 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | 0.96% | - |
| Aug 13, 2026 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | 0.60% | - |
| Aug 12, 2026 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | -0.88% | - |
| Aug 11, 2026 | 124.75 | 124.75 | 124.75 | 125.20 | 125.20 | 0.76% | 23 |
| Aug 10, 2026 | 124.35 | 124.35 | 123.55 | 124.25 | 124.25 | 2.26% | 45 |
| Aug 7, 2026 | 119.00 | 120.90 | 119.00 | 121.50 | 121.50 | 2.40% | 144 |
| Aug 6, 2026 | 114.80 | 117.00 | 114.80 | 118.65 | 118.65 | 2.24% | 172 |
| Aug 5, 2026 | 117.65 | 126.00 | 110.00 | 116.05 | 116.05 | -19.94% | 776 |
| Aug 4, 2026 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | -0.55% | - |
| Aug 3, 2026 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | 1.92% | - |
| Jul 31, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.60% | - |
| Jul 30, 2026 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | -4.50% | - |
| Jul 29, 2026 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | -0.57% | - |
| Jul 28, 2026 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | 1.66% | - |
| Jul 27, 2026 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | 2.36% | - |