Insulet Corporation (FRA:GOV)
Germany · Delayed Price · Currency is EUR 215.10
+2.40 (1.13%)
At close: Jan 30, 2026
Insulet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 211.20 | 215.40 | 211.20 | 215.10 | 215.10 | 1.13% | - |
| Jan 29, 2026 | 214.20 | 217.00 | 212.70 | 212.70 | 212.70 | -1.30% | 22 |
| Jan 28, 2026 | 219.00 | 222.10 | 215.50 | 215.50 | 215.50 | -1.69% | 100 |
| Jan 27, 2026 | 227.60 | 227.60 | 219.20 | 219.20 | 219.20 | -3.90% | - |
| Jan 26, 2026 | 227.10 | 230.00 | 227.10 | 228.10 | 228.10 | -0.61% | 20 |
| Jan 23, 2026 | 237.00 | 237.00 | 225.80 | 229.50 | 229.50 | -3.53% | 30 |
| Jan 22, 2026 | 242.30 | 242.30 | 236.50 | 237.90 | 237.90 | -2.74% | - |
| Jan 21, 2026 | 241.40 | 244.60 | 240.60 | 244.60 | 244.60 | 1.12% | 6 |
| Jan 20, 2026 | 241.80 | 241.90 | 240.70 | 241.90 | 241.90 | -0.49% | - |
| Jan 19, 2026 | 243.20 | 246.50 | 242.60 | 243.10 | 243.10 | -1.74% | 10 |
| Jan 16, 2026 | 245.60 | 248.10 | 244.70 | 247.40 | 247.40 | 0.57% | - |
| Jan 15, 2026 | 241.30 | 247.00 | 241.20 | 246.00 | 246.00 | 1.65% | - |
| Jan 14, 2026 | 236.70 | 242.20 | 235.90 | 242.00 | 242.00 | 1.51% | 1 |
| Jan 13, 2026 | 237.00 | 241.30 | 237.00 | 238.40 | 238.40 | -0.08% | - |
| Jan 12, 2026 | 244.50 | 244.50 | 238.60 | 238.60 | 238.60 | -3.79% | - |
| Jan 9, 2026 | 249.60 | 250.50 | 244.30 | 248.00 | 248.00 | -1.51% | 38 |
| Jan 8, 2026 | 253.50 | 253.50 | 250.10 | 251.80 | 251.80 | -1.68% | - |
| Jan 7, 2026 | 249.60 | 256.10 | 249.60 | 256.10 | 256.10 | 1.83% | - |
| Jan 6, 2026 | 240.00 | 251.50 | 240.00 | 251.50 | 251.50 | 4.23% | - |
| Jan 5, 2026 | 240.90 | 242.80 | 238.70 | 241.30 | 241.30 | 0.08% | - |
| Jan 2, 2026 | 240.20 | 241.80 | 239.10 | 241.10 | 241.10 | -0.37% | - |
| Dec 30, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.94% | - |
| Dec 29, 2025 | 243.20 | 245.70 | 243.20 | 244.30 | 244.30 | 1.12% | - |
| Dec 23, 2025 | 245.60 | 246.30 | 241.60 | 241.60 | 241.60 | -2.23% | - |
| Dec 22, 2025 | 246.10 | 247.10 | 245.60 | 247.10 | 247.10 | 0.12% | - |
| Dec 19, 2025 | 248.50 | 251.30 | 246.80 | 246.80 | 246.80 | -1.08% | - |
| Dec 18, 2025 | 245.10 | 254.70 | 245.10 | 249.50 | 249.50 | 1.30% | - |
| Dec 17, 2025 | 245.20 | 248.00 | 245.20 | 246.30 | 246.30 | 0.49% | - |
| Dec 16, 2025 | 245.00 | 249.20 | 245.00 | 245.10 | 245.10 | -1.09% | - |
| Dec 15, 2025 | 250.80 | 250.80 | 247.80 | 247.80 | 247.80 | -1.63% | - |
| Dec 12, 2025 | 248.80 | 251.90 | 248.80 | 251.90 | 251.90 | 1.04% | - |
| Dec 11, 2025 | 250.10 | 251.00 | 248.80 | 249.30 | 249.30 | -1.11% | - |
| Dec 10, 2025 | 251.10 | 255.80 | 251.10 | 252.10 | 252.10 | -0.24% | - |
| Dec 9, 2025 | 252.80 | 258.50 | 252.70 | 252.70 | 252.70 | -0.51% | - |
| Dec 8, 2025 | 259.70 | 259.70 | 254.00 | 254.00 | 254.00 | -2.83% | - |
| Dec 5, 2025 | 269.50 | 269.50 | 261.00 | 261.40 | 261.40 | -3.54% | - |
| Dec 4, 2025 | 262.10 | 271.00 | 262.10 | 271.00 | 271.00 | 3.20% | 36 |
| Dec 3, 2025 | 264.00 | 264.00 | 261.80 | 262.60 | 262.60 | -1.24% | - |
| Dec 2, 2025 | 265.50 | 268.90 | 265.50 | 265.90 | 265.90 | -0.49% | - |
| Dec 1, 2025 | 277.30 | 277.70 | 267.20 | 267.20 | 267.20 | -4.23% | - |
| 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% | - |