Insulet Corporation (PODD)
NASDAQ: PODD · Real-Time Price · USD
287.70
+1.21 (0.42%)
At close: Jan 16, 2026, 4:00 PM EST
289.00
+1.30 (0.45%)
After-hours: Jan 16, 2026, 5:31 PM EST
Insulet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 286.28 | 289.26 | 283.41 | 287.70 | 287.70 | 0.42% | 652,978 |
| Jan 15, 2026 | 282.00 | 287.86 | 279.86 | 286.49 | 286.49 | 1.27% | 733,363 |
| Jan 14, 2026 | 277.04 | 284.25 | 275.10 | 282.89 | 282.89 | 1.70% | 794,173 |
| Jan 13, 2026 | 278.54 | 283.35 | 277.03 | 278.17 | 278.17 | -0.14% | 667,396 |
| Jan 12, 2026 | 286.71 | 288.34 | 277.60 | 278.55 | 278.55 | -3.63% | 622,874 |
| Jan 9, 2026 | 293.08 | 294.04 | 280.52 | 289.04 | 289.04 | -1.31% | 901,965 |
| Jan 8, 2026 | 295.20 | 297.37 | 288.02 | 292.89 | 292.89 | -2.10% | 653,453 |
| Jan 7, 2026 | 295.86 | 299.80 | 294.51 | 299.17 | 299.17 | 1.64% | 573,175 |
| Jan 6, 2026 | 283.40 | 295.16 | 281.91 | 294.35 | 294.35 | 3.82% | 752,605 |
| Jan 5, 2026 | 282.21 | 285.40 | 278.79 | 283.51 | 283.51 | 0.21% | 795,107 |
| Jan 2, 2026 | 285.46 | 286.52 | 280.18 | 282.92 | 282.92 | -0.46% | 456,794 |
| Dec 31, 2025 | 286.18 | 287.00 | 284.09 | 284.24 | 284.24 | -0.97% | 287,648 |
| Dec 30, 2025 | 286.03 | 287.53 | 285.20 | 287.03 | 287.03 | -0.11% | 322,546 |
| Dec 29, 2025 | 289.26 | 290.60 | 285.58 | 287.36 | 287.36 | -0.44% | 580,593 |
| Dec 26, 2025 | 288.36 | 290.12 | 286.66 | 288.63 | 288.63 | -0.07% | 310,542 |
| Dec 24, 2025 | 285.08 | 289.91 | 285.08 | 288.82 | 288.82 | 1.16% | 294,258 |
| Dec 23, 2025 | 291.61 | 292.75 | 285.02 | 285.50 | 285.50 | -2.08% | 579,908 |
| Dec 22, 2025 | 289.82 | 292.53 | 287.97 | 291.57 | 291.57 | 0.67% | 627,808 |
| Dec 19, 2025 | 293.75 | 297.02 | 288.40 | 289.62 | 289.62 | -1.11% | 1,179,058 |
| Dec 18, 2025 | 292.19 | 299.22 | 291.74 | 292.88 | 292.88 | 1.14% | 750,260 |
| Dec 17, 2025 | 288.81 | 295.00 | 288.81 | 289.57 | 289.57 | 0.29% | 697,757 |
| Dec 16, 2025 | 296.36 | 296.36 | 287.52 | 288.73 | 288.73 | -0.95% | 1,029,392 |
| Dec 15, 2025 | 296.10 | 297.20 | 291.18 | 291.51 | 291.51 | -1.42% | 731,473 |
| Dec 12, 2025 | 296.08 | 297.48 | 293.51 | 295.70 | 295.70 | 0.52% | 576,607 |
| Dec 11, 2025 | 296.45 | 297.67 | 290.98 | 294.17 | 294.17 | -0.35% | 629,459 |
| Dec 10, 2025 | 293.92 | 301.22 | 292.77 | 295.19 | 295.19 | 0.34% | 918,557 |
| Dec 9, 2025 | 300.23 | 306.04 | 293.66 | 294.20 | 294.20 | -0.67% | 798,293 |
| Dec 8, 2025 | 304.56 | 304.56 | 295.16 | 296.19 | 296.19 | -2.73% | 644,331 |
| Dec 5, 2025 | 315.12 | 315.99 | 302.96 | 304.49 | 304.49 | -3.62% | 518,069 |
| Dec 4, 2025 | 308.78 | 317.34 | 305.05 | 315.92 | 315.92 | 2.72% | 757,061 |
| Dec 3, 2025 | 309.18 | 310.44 | 303.20 | 307.56 | 307.56 | -0.47% | 905,108 |
| Dec 2, 2025 | 313.17 | 314.00 | 306.69 | 309.00 | 309.00 | -0.59% | 759,484 |
| Dec 1, 2025 | 324.83 | 325.00 | 310.18 | 310.83 | 310.83 | -5.00% | 878,766 |
| Nov 28, 2025 | 327.95 | 328.28 | 324.28 | 327.19 | 327.19 | 0.12% | 224,657 |
| Nov 26, 2025 | 327.54 | 330.83 | 324.00 | 326.80 | 326.80 | -0.62% | 662,066 |
| Nov 25, 2025 | 337.53 | 342.13 | 325.55 | 328.85 | 328.85 | -2.57% | 884,613 |
| Nov 24, 2025 | 330.03 | 341.27 | 330.03 | 337.53 | 337.53 | 1.92% | 1,129,395 |
| Nov 21, 2025 | 321.97 | 334.47 | 316.88 | 331.17 | 331.17 | 5.84% | 1,442,987 |
| Nov 20, 2025 | 347.25 | 354.88 | 312.06 | 312.89 | 312.89 | -9.66% | 1,801,408 |
| Nov 19, 2025 | 340.24 | 348.23 | 336.82 | 346.36 | 346.36 | 3.87% | 978,058 |
| Nov 18, 2025 | 327.84 | 335.87 | 324.97 | 333.47 | 333.47 | 1.66% | 654,926 |
| Nov 17, 2025 | 331.43 | 334.81 | 327.24 | 328.02 | 328.02 | -1.41% | 512,237 |
| Nov 14, 2025 | 333.93 | 336.56 | 328.84 | 332.70 | 332.70 | 0.01% | 405,841 |
| Nov 13, 2025 | 334.87 | 341.03 | 331.61 | 332.67 | 332.67 | -1.24% | 550,512 |
| Nov 12, 2025 | 325.96 | 339.51 | 324.76 | 336.84 | 336.84 | 3.24% | 606,176 |
| Nov 11, 2025 | 322.19 | 327.38 | 321.96 | 326.28 | 326.28 | 1.85% | 476,622 |
| Nov 10, 2025 | 320.63 | 325.00 | 311.51 | 320.35 | 320.35 | 0.17% | 545,020 |
| Nov 7, 2025 | 326.35 | 332.95 | 316.86 | 319.82 | 319.82 | -1.11% | 677,167 |
| Nov 6, 2025 | 323.49 | 335.00 | 290.16 | 323.40 | 323.40 | 2.85% | 1,498,288 |
| Nov 5, 2025 | 315.23 | 319.14 | 308.84 | 314.44 | 314.44 | -1.82% | 854,097 |