Skip to main content
Insulet Corporation (PODD)
NASDAQ: PODD · Real-Time Price · USD
282.80
-5.49 (-1.90%)
Feb 21, 2025, 4:00 PM EST - Market closed

Insulet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025276.35286.66274.87282.80282.80-1.90%1,410,497
Feb 20, 2025281.61288.93281.61288.29288.291.63%851,472
Feb 19, 2025280.89288.95279.95283.68283.681.06%742,201
Feb 18, 2025280.20284.40270.00280.71280.710.05%662,396
Feb 14, 2025281.68283.99279.30280.56280.56-0.55%474,734
Feb 13, 2025281.32282.98278.30282.12282.120.92%635,914
Feb 12, 2025280.22282.92278.94279.55279.55-1.66%671,204
Feb 11, 2025284.16287.00283.11284.26284.26-0.38%417,011
Feb 10, 2025284.36286.59280.60285.34285.340.80%411,668
Feb 7, 2025287.67289.46282.81283.08283.08-1.60%399,701
Feb 6, 2025284.78288.05282.23287.67287.671.04%501,114
Feb 5, 2025279.67287.00279.58284.70284.702.23%509,904
Feb 4, 2025279.27280.41277.56278.48278.48-0.15%344,550
Feb 3, 2025276.17281.35274.18278.90278.900.19%389,561
Jan 31, 2025277.40284.62277.40278.38278.38-0.59%514,530
Jan 30, 2025278.14286.39277.37280.03280.031.05%434,829
Jan 29, 2025276.88277.92273.82277.11277.110.41%778,437
Jan 28, 2025275.85282.87273.67275.97275.970.03%764,093
Jan 27, 2025280.41282.87273.84275.90275.90-1.59%489,390
Jan 24, 2025275.28280.73275.17280.35280.351.14%561,665
Jan 23, 2025279.23279.97272.00277.20277.20-0.61%576,132
Jan 22, 2025275.12279.68274.36278.89278.891.02%562,204
Jan 21, 2025279.02282.86275.87276.08276.080.10%633,828
Jan 17, 2025275.68278.53273.00275.81275.811.08%554,112
Jan 16, 2025264.22275.33263.28272.86272.863.21%694,323
Jan 15, 2025270.11270.78263.13264.38264.38-1.00%654,078
Jan 14, 2025268.90271.13262.49267.04267.04-0.35%472,937
Jan 13, 2025271.32271.32260.84267.99267.99-1.41%453,436
Jan 10, 2025268.18274.45266.89271.83271.830.54%557,632
Jan 8, 2025264.17271.35263.00270.36270.361.77%363,198
Jan 7, 2025267.84269.63263.94265.65265.65-1.03%510,998
Jan 6, 2025267.65269.94265.49268.41268.410.79%538,688
Jan 3, 2025258.00267.67257.89266.30266.303.68%465,453
Jan 2, 2025259.84263.83255.20256.85256.85-1.62%520,912
Dec 31, 2024264.75265.47259.41261.07261.07-0.87%327,345
Dec 30, 2024262.56264.24259.31263.36263.36-0.66%338,890
Dec 27, 2024262.61266.59262.27265.12265.12-0.21%312,876
Dec 26, 2024261.26266.42261.26265.68265.680.93%244,040
Dec 24, 2024263.91264.17261.54263.23263.23-0.04%140,073
Dec 23, 2024264.82266.44258.97263.33263.33-1.22%493,759
Dec 20, 2024256.56270.70256.56266.57266.573.90%1,466,069
Dec 19, 2024256.50259.04254.79256.56256.560.05%676,988
Dec 18, 2024261.88262.67256.33256.44256.44-2.62%873,327
Dec 17, 2024262.99265.67258.96263.35263.35-0.81%581,818
Dec 16, 2024267.60271.18263.73265.50265.50-1.43%551,504
Dec 13, 2024271.75272.77266.45269.34269.34-0.88%571,881
Dec 12, 2024276.42279.77270.37271.73271.73-0.64%611,158
Dec 11, 2024277.41279.39273.17273.47273.47-0.48%664,005
Dec 10, 2024266.88278.71263.64274.79274.793.65%781,555
Dec 9, 2024266.09267.10263.18265.12265.12-0.13%437,549
Dec 6, 2024267.39270.29264.69265.47265.47-0.79%443,137
Dec 5, 2024269.00275.34267.01267.58267.58-0.61%518,299
Dec 4, 2024270.01270.81265.55269.21269.21-0.17%508,895
Dec 3, 2024265.13270.56264.80269.66269.661.19%662,799
Dec 2, 2024267.58270.19264.53266.49266.49-0.11%610,065
Nov 29, 2024266.36267.90264.69266.78266.78-0.05%250,910
Nov 27, 2024267.57272.56266.23266.92266.920.19%414,448
Nov 26, 2024265.91269.14263.64266.42266.42-0.06%522,511
Nov 25, 2024264.82267.34263.80266.58266.581.39%589,013
Nov 22, 2024262.83264.57259.63262.93262.930.35%457,970
Nov 21, 2024267.43267.43261.92262.00262.00-1.72%738,921
Nov 20, 2024262.24267.05260.63266.58266.581.75%516,803
Nov 19, 2024259.39265.27259.18261.99261.990.50%437,649
Nov 18, 2024260.10263.93260.01260.68260.680.22%679,178
Nov 15, 2024261.00264.71257.43260.12260.12-0.40%916,752
Nov 14, 2024266.46267.58258.15261.16261.16-2.94%742,995
Nov 13, 2024275.47276.57266.99269.06269.06-2.20%407,784
Nov 12, 2024275.69276.06271.24275.10275.10-0.22%683,178
Nov 11, 2024268.16279.40267.30275.70275.702.87%815,413
Nov 8, 2024256.90275.52253.84268.00268.009.40%1,582,981
Nov 7, 2024237.35245.17236.63244.98244.982.37%778,405
Nov 6, 2024248.55248.55234.89239.30239.30-0.84%932,733
Nov 5, 2024236.89242.11233.48241.32241.321.63%370,608
Nov 4, 2024236.02240.78235.81237.44237.440.78%538,216
Nov 1, 2024230.07236.74229.56235.61235.611.76%385,298
Oct 31, 2024229.61231.97227.03231.53231.530.41%549,155
Oct 30, 2024230.86232.40229.60230.58230.58-0.77%449,200
Oct 29, 2024231.51234.04230.13232.37232.37-0.43%385,403
Oct 28, 2024235.91236.86233.16233.37233.37-0.11%321,963
Oct 25, 2024237.09238.70226.50233.63233.63-1.68%427,861
Oct 24, 2024235.41238.52235.05237.63237.631.19%233,887
Oct 23, 2024235.59238.72234.53234.84234.84-0.74%489,743
Oct 22, 2024236.48237.24233.19236.60236.600.05%568,506
Oct 21, 2024236.59239.09234.76236.48236.48-0.05%601,215
Oct 18, 2024229.77236.87228.58236.59236.593.26%602,330
Oct 17, 2024230.64231.70227.78229.13229.13-0.64%309,478
Oct 16, 2024230.95232.80229.70230.60230.600.23%453,030
Oct 15, 2024231.71234.03229.43230.07230.07-1.05%390,656
Oct 14, 2024233.73234.18230.37232.51232.51-0.25%386,979
Oct 11, 2024232.26236.43231.16233.10233.100.82%421,495
Oct 10, 2024229.84232.47227.78231.20231.20-0.28%436,543
Oct 9, 2024229.32231.96225.37231.84231.841.09%407,099
Oct 8, 2024229.08231.81227.12229.33229.330.68%371,231
Oct 7, 2024228.78228.90225.41227.79227.79-0.94%352,473
Oct 4, 2024231.29232.21228.35229.94229.94-0.02%440,205
Oct 3, 2024231.72233.94229.28229.99229.99-1.13%369,408
Oct 2, 2024234.19235.23231.49232.63232.63-0.82%402,155
Oct 1, 2024233.77235.34229.65234.56234.560.78%513,420
Sep 30, 2024232.68233.44229.32232.75232.750.31%538,989
Sep 27, 2024236.96238.40231.89232.03232.03-1.44%518,736