Insulet Corporation (PODD)
NASDAQ: PODD · Real-Time Price · USD
309.83
+3.60 (1.18%)
Jun 26, 2025, 4:00 PM - Market closed
Insulet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 306.23 | 309.86 | 305.20 | 309.83 | 309.83 | 1.18% | 628,056 |
| Jun 25, 2025 | 311.41 | 311.41 | 304.31 | 306.23 | 306.23 | -1.50% | 639,363 |
| Jun 24, 2025 | 310.46 | 315.49 | 304.13 | 310.90 | 310.90 | 1.05% | 908,070 |
| Jun 23, 2025 | 303.84 | 309.66 | 301.62 | 307.67 | 307.67 | 1.49% | 1,171,098 |
| Jun 20, 2025 | 304.28 | 305.51 | 300.59 | 303.15 | 303.15 | 0.45% | 1,539,112 |
| Jun 18, 2025 | 304.61 | 305.64 | 299.47 | 301.79 | 301.79 | -0.85% | 756,476 |
| Jun 17, 2025 | 303.64 | 305.92 | 300.61 | 304.39 | 304.39 | -0.72% | 591,849 |
| Jun 16, 2025 | 307.65 | 310.18 | 305.16 | 306.59 | 306.59 | 0.64% | 867,353 |
| Jun 13, 2025 | 299.61 | 308.79 | 299.61 | 304.63 | 304.63 | 0.33% | 670,639 |
| Jun 12, 2025 | 302.24 | 303.71 | 299.38 | 303.62 | 303.62 | 0.46% | 866,112 |
| Jun 11, 2025 | 299.92 | 304.33 | 297.90 | 302.24 | 302.24 | 1.17% | 876,549 |
| Jun 10, 2025 | 306.27 | 307.68 | 295.56 | 298.73 | 298.73 | -2.27% | 1,095,681 |
| Jun 9, 2025 | 310.40 | 312.00 | 302.69 | 305.66 | 305.66 | -1.96% | 912,977 |
| Jun 6, 2025 | 317.89 | 320.98 | 311.06 | 311.77 | 311.77 | -1.70% | 682,612 |
| Jun 5, 2025 | 319.58 | 320.95 | 315.52 | 317.16 | 317.16 | -0.64% | 902,343 |
| Jun 4, 2025 | 325.29 | 325.61 | 319.07 | 319.21 | 319.21 | -1.25% | 789,951 |
| Jun 3, 2025 | 325.00 | 325.09 | 319.32 | 323.24 | 323.24 | -0.54% | 859,539 |
| Jun 2, 2025 | 324.23 | 325.22 | 319.74 | 325.00 | 325.00 | -0.01% | 712,030 |
| May 30, 2025 | 324.22 | 326.24 | 320.71 | 325.03 | 325.03 | 0.36% | 960,827 |
| 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 |