Insulet Corporation (FRA:GOV)
Germany · Delayed Price · Currency is EUR 279.00
-0.90 (-0.32%)
At close: Nov 28, 2025
Insulet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 280.50 | 281.00 | 279.00 | 279.00 | 279.00 | -0.32% | - |
| Nov 27, 2025 | 279.80 | 279.90 | 279.80 | 279.90 | 279.90 | -0.64% | - |
| Nov 26, 2025 | 282.90 | 282.90 | 281.50 | 281.70 | 281.70 | -1.05% | - |
| Nov 25, 2025 | 290.70 | 292.60 | 281.80 | 284.70 | 284.70 | -2.97% | - |
| Nov 24, 2025 | 286.30 | 295.30 | 286.30 | 293.40 | 293.40 | 1.98% | 30 |
| Nov 21, 2025 | 270.10 | 289.20 | 270.10 | 287.70 | 287.70 | 6.04% | - |
| Nov 20, 2025 | 302.40 | 304.00 | 271.30 | 271.30 | 271.30 | -9.72% | 20 |
| Nov 19, 2025 | 290.50 | 300.50 | 289.90 | 300.50 | 300.50 | 4.41% | 28 |
| Nov 18, 2025 | 278.50 | 288.70 | 278.50 | 287.80 | 287.80 | 1.73% | - |
| Nov 17, 2025 | 285.50 | 286.20 | 282.30 | 282.90 | 282.90 | -1.08% | - |
| Nov 14, 2025 | 283.30 | 288.80 | 281.90 | 286.00 | 286.00 | -0.03% | - |
| Nov 13, 2025 | 289.20 | 289.20 | 285.50 | 286.10 | 286.10 | -1.41% | - |
| Nov 12, 2025 | 280.50 | 292.50 | 280.50 | 290.20 | 290.20 | 3.27% | - |
| Nov 11, 2025 | 275.00 | 281.00 | 275.00 | 281.00 | 281.00 | 1.52% | - |
| Nov 10, 2025 | 276.60 | 276.80 | 271.60 | 276.80 | 276.80 | 0.65% | - |
| Nov 7, 2025 | 278.80 | 285.90 | 273.80 | 275.00 | 275.00 | -1.26% | - |
| Nov 6, 2025 | 270.90 | 281.90 | 257.20 | 278.50 | 278.50 | 1.98% | 20 |
| Nov 5, 2025 | 276.40 | 276.70 | 270.20 | 273.10 | 273.10 | -2.22% | 30 |
| Nov 4, 2025 | 271.80 | 279.30 | 271.80 | 279.30 | 279.30 | 0.90% | - |
| Nov 3, 2025 | 269.50 | 277.10 | 269.50 | 276.80 | 276.80 | 3.55% | - |
| Oct 31, 2025 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | -2.45% | - |
| Oct 30, 2025 | 269.80 | 274.00 | 269.80 | 274.00 | 274.00 | -0.94% | - |
| Oct 29, 2025 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | 0.07% | - |
| Oct 28, 2025 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | 0.40% | - |
| Oct 27, 2025 | 276.50 | 276.50 | 275.30 | 275.30 | 275.30 | -0.40% | - |
| Oct 24, 2025 | 277.50 | 280.30 | 276.40 | 276.40 | 276.40 | -0.54% | - |
| Oct 23, 2025 | 282.20 | 282.20 | 277.90 | 277.90 | 277.90 | -1.98% | - |
| Oct 22, 2025 | 281.70 | 286.70 | 281.70 | 283.50 | 283.50 | 0.21% | - |
| Oct 21, 2025 | 279.00 | 283.30 | 276.60 | 282.90 | 282.90 | 1.04% | - |
| Oct 20, 2025 | 271.90 | 280.00 | 271.90 | 280.00 | 280.00 | 2.41% | - |
| Oct 17, 2025 | 266.20 | 275.10 | 266.20 | 273.40 | 273.40 | 1.26% | 38 |
| Oct 16, 2025 | 266.20 | 273.90 | 266.20 | 270.00 | 270.00 | 0.78% | - |
| Oct 15, 2025 | 272.80 | 272.80 | 267.90 | 267.90 | 267.90 | -1.98% | - |
| Oct 14, 2025 | 267.70 | 277.00 | 267.70 | 273.30 | 273.30 | 0.77% | - |
| Oct 13, 2025 | 272.30 | 273.10 | 269.50 | 271.20 | 271.20 | 0.33% | - |
| Oct 10, 2025 | 275.30 | 276.50 | 270.30 | 270.30 | 270.30 | -2.07% | - |
| Oct 9, 2025 | 269.10 | 278.50 | 269.10 | 276.00 | 276.00 | 1.32% | - |
| Oct 8, 2025 | 268.00 | 272.40 | 266.80 | 272.40 | 272.40 | 1.45% | - |
| Oct 7, 2025 | 264.60 | 269.10 | 264.60 | 268.50 | 268.50 | 1.13% | - |
| Oct 6, 2025 | 262.50 | 265.50 | 261.90 | 265.50 | 265.50 | 0.95% | - |
| Oct 3, 2025 | 265.00 | 267.50 | 263.00 | 263.00 | 263.00 | -1.13% | - |
| Oct 2, 2025 | 259.00 | 266.00 | 258.90 | 266.00 | 266.00 | 2.39% | - |
| Oct 1, 2025 | 259.60 | 263.50 | 250.10 | 259.80 | 259.80 | -0.76% | - |
| Sep 30, 2025 | 262.60 | 262.60 | 260.00 | 261.80 | 261.80 | -0.83% | - |
| Sep 29, 2025 | 270.00 | 270.00 | 263.00 | 264.00 | 264.00 | -2.98% | - |
| Sep 26, 2025 | 275.20 | 277.30 | 272.10 | 272.10 | 272.10 | -1.41% | - |
| Sep 25, 2025 | 276.50 | 276.50 | 268.50 | 276.00 | 276.00 | -0.79% | - |
| Sep 24, 2025 | 276.00 | 279.40 | 276.00 | 278.20 | 278.20 | 0.87% | - |
| Sep 23, 2025 | 281.90 | 282.50 | 275.80 | 275.80 | 275.80 | -2.92% | - |
| Sep 22, 2025 | 279.50 | 284.10 | 278.70 | 284.10 | 284.10 | 1.14% | - |