Insulet Corporation (PODD)
NASDAQ: PODD · Real-Time Price · USD
325.03
+1.18 (0.36%)
At close: May 30, 2025, 4:00 PM
323.79
-1.24 (-0.38%)
After-hours: May 30, 2025, 6:39 PM EDT
Insulet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 324.22 | 326.24 | 320.71 | 325.03 | 325.03 | 0.36% | 960,247 |
| May 29, 2025 | 324.69 | 326.07 | 322.29 | 323.85 | 323.85 | 0.09% | 427,899 |
| May 28, 2025 | 325.49 | 328.11 | 322.50 | 323.55 | 323.55 | -0.95% | 919,852 |
| May 27, 2025 | 325.00 | 329.10 | 324.67 | 326.64 | 326.64 | 1.64% | 697,179 |
| May 23, 2025 | 319.46 | 322.71 | 315.91 | 321.36 | 321.36 | 0.11% | 693,225 |
| May 22, 2025 | 324.00 | 324.67 | 319.89 | 321.00 | 321.00 | -1.08% | 991,446 |
| May 21, 2025 | 325.41 | 329.33 | 322.64 | 324.50 | 324.50 | -0.91% | 653,398 |
| May 20, 2025 | 324.00 | 329.00 | 320.17 | 327.47 | 327.47 | 0.50% | 998,439 |
| May 19, 2025 | 322.56 | 326.50 | 321.17 | 325.84 | 325.84 | 0.34% | 634,501 |
| May 16, 2025 | 322.02 | 325.22 | 315.38 | 324.75 | 324.75 | 0.85% | 836,440 |
| May 15, 2025 | 320.59 | 322.37 | 318.95 | 322.02 | 322.02 | 0.19% | 661,127 |
| May 14, 2025 | 313.39 | 321.85 | 313.39 | 321.41 | 321.41 | 2.21% | 966,677 |
| May 13, 2025 | 316.67 | 323.00 | 313.87 | 314.46 | 314.46 | -0.70% | 1,469,414 |
| May 12, 2025 | 313.46 | 318.86 | 305.95 | 316.67 | 316.67 | 1.93% | 1,404,553 |
| May 9, 2025 | 293.03 | 312.16 | 293.03 | 310.67 | 310.67 | 20.88% | 3,216,236 |
| May 8, 2025 | 266.35 | 267.32 | 256.93 | 257.00 | 257.00 | -2.77% | 1,284,528 |
| May 7, 2025 | 259.71 | 264.67 | 259.52 | 264.31 | 264.31 | 2.10% | 454,907 |
| May 6, 2025 | 256.46 | 260.58 | 256.00 | 258.87 | 258.87 | 0.03% | 875,585 |
| May 5, 2025 | 256.83 | 260.96 | 252.88 | 258.79 | 258.79 | 0.69% | 736,896 |
| May 2, 2025 | 255.16 | 259.26 | 254.72 | 257.01 | 257.01 | 2.70% | 838,691 |
| May 1, 2025 | 252.94 | 254.32 | 248.40 | 250.25 | 250.25 | -0.81% | 596,730 |
| Apr 30, 2025 | 249.55 | 252.94 | 245.66 | 252.29 | 252.29 | 0.41% | 721,003 |
| Apr 29, 2025 | 255.65 | 258.98 | 247.40 | 251.27 | 251.27 | -3.18% | 1,152,369 |
| Apr 28, 2025 | 262.00 | 264.25 | 255.00 | 259.52 | 259.52 | -0.46% | 766,024 |
| Apr 25, 2025 | 258.75 | 262.84 | 258.75 | 260.71 | 260.71 | 0.51% | 465,391 |
| Apr 24, 2025 | 249.82 | 261.62 | 249.81 | 259.38 | 259.38 | 5.23% | 520,777 |
| Apr 23, 2025 | 250.59 | 255.75 | 245.07 | 246.49 | 246.49 | 1.01% | 483,849 |
| Apr 22, 2025 | 241.83 | 246.55 | 239.37 | 244.02 | 244.02 | 2.28% | 550,609 |
| Apr 21, 2025 | 243.67 | 244.54 | 237.50 | 238.57 | 238.57 | -3.33% | 518,015 |
| Apr 17, 2025 | 245.00 | 248.96 | 234.22 | 246.80 | 246.80 | -1.57% | 623,593 |
| Apr 16, 2025 | 255.89 | 258.00 | 247.14 | 250.73 | 250.73 | -2.22% | 731,296 |
| Apr 15, 2025 | 254.83 | 257.37 | 252.89 | 256.43 | 256.43 | 0.37% | 542,491 |
| Apr 14, 2025 | 257.84 | 257.84 | 251.80 | 255.47 | 255.47 | 0.58% | 538,714 |
| Apr 11, 2025 | 253.20 | 255.27 | 246.24 | 253.99 | 253.99 | 1.00% | 596,750 |
| Apr 10, 2025 | 263.95 | 263.95 | 245.76 | 251.47 | 251.47 | -5.01% | 921,325 |
| Apr 9, 2025 | 243.88 | 266.07 | 241.54 | 264.72 | 264.72 | 7.16% | 1,527,705 |
| Apr 8, 2025 | 263.82 | 265.72 | 244.87 | 247.04 | 247.04 | -3.59% | 1,050,862 |
| Apr 7, 2025 | 240.00 | 261.25 | 236.70 | 256.23 | 256.23 | 4.47% | 1,313,062 |
| Apr 4, 2025 | 250.62 | 250.62 | 236.77 | 245.26 | 245.26 | -4.49% | 1,337,198 |
| Apr 3, 2025 | 255.39 | 258.30 | 248.73 | 256.80 | 256.80 | -4.58% | 1,099,492 |
| Apr 2, 2025 | 260.64 | 270.33 | 258.10 | 269.13 | 269.13 | 2.26% | 899,824 |
| Apr 1, 2025 | 260.92 | 264.62 | 257.62 | 263.18 | 263.18 | 0.22% | 564,503 |
| Mar 31, 2025 | 256.68 | 263.63 | 255.75 | 262.61 | 262.61 | 1.49% | 744,779 |
| Mar 28, 2025 | 259.87 | 261.60 | 255.76 | 258.75 | 258.75 | -0.58% | 536,843 |
| Mar 27, 2025 | 263.98 | 267.91 | 260.04 | 260.27 | 260.27 | -1.74% | 636,819 |
| Mar 26, 2025 | 272.47 | 275.42 | 261.50 | 264.88 | 264.88 | -2.87% | 948,787 |
| Mar 25, 2025 | 274.62 | 276.13 | 268.83 | 272.71 | 272.71 | -0.49% | 958,553 |
| Mar 24, 2025 | 272.38 | 274.85 | 270.42 | 274.04 | 274.04 | 2.13% | 697,064 |
| Mar 21, 2025 | 263.47 | 268.97 | 258.25 | 268.32 | 268.32 | 1.10% | 1,299,507 |
| Mar 20, 2025 | 264.50 | 269.69 | 263.81 | 265.39 | 265.39 | -0.16% | 811,718 |