Insulet Corporation (BIT:1PODD)
Italy · Delayed Price · Currency is EUR 147.25
+3.40 (2.36%)
At close: Jul 27, 2026
BIT:1PODD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | 2.68% | - |
| Jul 23, 2026 | 139.85 | 139.85 | 139.85 | 140.10 | 140.10 | -1.06% | 40 |
| Jul 22, 2026 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | -1.50% | - |
| Jul 21, 2026 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | -1.34% | - |
| Jul 20, 2026 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | 1.43% | - |
| Jul 17, 2026 | 142.70 | 142.70 | 142.70 | 143.65 | 143.65 | -1.14% | 1 |
| Jul 16, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | 2.11% | - |
| Jul 15, 2026 | 138.85 | 139.35 | 138.85 | 142.30 | 142.30 | 2.86% | 107 |
| Jul 14, 2026 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | -3.56% | - |
| Jul 13, 2026 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | 2.14% | - |
| Jul 10, 2026 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | 2.11% | - |
| Jul 9, 2026 | 144.45 | 144.45 | 140.20 | 137.55 | 137.55 | -1.08% | 2 |
| Jul 8, 2026 | 140.70 | 140.70 | 140.70 | 139.05 | 139.05 | -0.57% | 17 |
| 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 |