Insulet Corporation (PODD)
NASDAQ: PODD · Real-Time Price · USD
266.58
+4.59 (1.75%)
Nov 20, 2024, 4:00 PM EST - Market closed
Insulet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 262.24 | 267.05 | 260.63 | 266.58 | 266.58 | 1.75% | 516,803 |
| Nov 19, 2024 | 259.39 | 265.27 | 259.18 | 261.99 | 261.99 | 0.50% | 437,649 |
| Nov 18, 2024 | 260.10 | 263.93 | 260.01 | 260.68 | 260.68 | 0.22% | 679,178 |
| Nov 15, 2024 | 261.00 | 264.71 | 257.43 | 260.12 | 260.12 | -0.40% | 916,752 |
| Nov 14, 2024 | 266.46 | 267.58 | 258.15 | 261.16 | 261.16 | -2.94% | 742,995 |
| Nov 13, 2024 | 275.47 | 276.57 | 266.99 | 269.06 | 269.06 | -2.20% | 407,784 |
| Nov 12, 2024 | 275.69 | 276.06 | 271.24 | 275.10 | 275.10 | -0.22% | 683,178 |
| Nov 11, 2024 | 268.16 | 279.40 | 267.30 | 275.70 | 275.70 | 2.87% | 815,413 |
| Nov 8, 2024 | 256.90 | 275.52 | 253.84 | 268.00 | 268.00 | 9.40% | 1,582,981 |
| Nov 7, 2024 | 237.35 | 245.17 | 236.63 | 244.98 | 244.98 | 2.37% | 778,405 |
| Nov 6, 2024 | 248.55 | 248.55 | 234.89 | 239.30 | 239.30 | -0.84% | 932,733 |
| Nov 5, 2024 | 236.89 | 242.11 | 233.48 | 241.32 | 241.32 | 1.63% | 370,608 |
| Nov 4, 2024 | 236.02 | 240.78 | 235.81 | 237.44 | 237.44 | 0.78% | 538,216 |
| Nov 1, 2024 | 230.07 | 236.74 | 229.56 | 235.61 | 235.61 | 1.76% | 385,298 |
| Oct 31, 2024 | 229.61 | 231.97 | 227.03 | 231.53 | 231.53 | 0.41% | 549,155 |
| Oct 30, 2024 | 230.86 | 232.40 | 229.60 | 230.58 | 230.58 | -0.77% | 449,200 |
| Oct 29, 2024 | 231.51 | 234.04 | 230.13 | 232.37 | 232.37 | -0.43% | 385,403 |
| Oct 28, 2024 | 235.91 | 236.86 | 233.16 | 233.37 | 233.37 | -0.11% | 321,963 |
| Oct 25, 2024 | 237.09 | 238.70 | 226.50 | 233.63 | 233.63 | -1.68% | 427,861 |
| Oct 24, 2024 | 235.41 | 238.52 | 235.05 | 237.63 | 237.63 | 1.19% | 233,887 |
| Oct 23, 2024 | 235.59 | 238.72 | 234.53 | 234.84 | 234.84 | -0.74% | 489,743 |
| Oct 22, 2024 | 236.48 | 237.24 | 233.19 | 236.60 | 236.60 | 0.05% | 568,506 |
| Oct 21, 2024 | 236.59 | 239.09 | 234.76 | 236.48 | 236.48 | -0.05% | 601,215 |
| Oct 18, 2024 | 229.77 | 236.87 | 228.58 | 236.59 | 236.59 | 3.26% | 602,330 |
| Oct 17, 2024 | 230.64 | 231.70 | 227.78 | 229.13 | 229.13 | -0.64% | 309,478 |
| Oct 16, 2024 | 230.95 | 232.80 | 229.70 | 230.60 | 230.60 | 0.23% | 453,030 |
| Oct 15, 2024 | 231.71 | 234.03 | 229.43 | 230.07 | 230.07 | -1.05% | 390,656 |
| Oct 14, 2024 | 233.73 | 234.18 | 230.37 | 232.51 | 232.51 | -0.25% | 386,979 |
| Oct 11, 2024 | 232.26 | 236.43 | 231.16 | 233.10 | 233.10 | 0.82% | 421,495 |
| Oct 10, 2024 | 229.84 | 232.47 | 227.78 | 231.20 | 231.20 | -0.28% | 436,543 |
| Oct 9, 2024 | 229.32 | 231.96 | 225.37 | 231.84 | 231.84 | 1.09% | 407,099 |
| Oct 8, 2024 | 229.08 | 231.81 | 227.12 | 229.33 | 229.33 | 0.68% | 371,231 |
| Oct 7, 2024 | 228.78 | 228.90 | 225.41 | 227.79 | 227.79 | -0.94% | 352,473 |
| Oct 4, 2024 | 231.29 | 232.21 | 228.35 | 229.94 | 229.94 | -0.02% | 440,205 |
| Oct 3, 2024 | 231.72 | 233.94 | 229.28 | 229.99 | 229.99 | -1.13% | 369,408 |
| Oct 2, 2024 | 234.19 | 235.23 | 231.49 | 232.63 | 232.63 | -0.82% | 402,155 |
| Oct 1, 2024 | 233.77 | 235.34 | 229.65 | 234.56 | 234.56 | 0.78% | 513,420 |
| Sep 30, 2024 | 232.68 | 233.44 | 229.32 | 232.75 | 232.75 | 0.31% | 538,989 |
| Sep 27, 2024 | 236.96 | 238.40 | 231.89 | 232.03 | 232.03 | -1.44% | 518,736 |
| Sep 26, 2024 | 239.20 | 239.65 | 232.01 | 235.43 | 235.43 | -1.41% | 607,131 |
| Sep 25, 2024 | 239.98 | 240.86 | 237.84 | 238.80 | 238.80 | -0.09% | 376,548 |
| Sep 24, 2024 | 239.83 | 242.69 | 237.44 | 239.01 | 239.01 | 0.02% | 588,358 |
| Sep 23, 2024 | 237.40 | 239.09 | 235.00 | 238.97 | 238.97 | 1.01% | 681,134 |
| Sep 20, 2024 | 235.29 | 237.94 | 231.23 | 236.58 | 236.58 | -0.46% | 1,347,350 |
| Sep 19, 2024 | 239.43 | 239.44 | 232.02 | 237.68 | 237.68 | 0.66% | 624,612 |
| Sep 18, 2024 | 235.54 | 237.18 | 231.75 | 236.11 | 236.11 | 0.24% | 522,435 |
| Sep 17, 2024 | 235.00 | 243.98 | 233.89 | 235.54 | 235.54 | 0.71% | 819,121 |
| Sep 16, 2024 | 234.06 | 236.62 | 232.26 | 233.89 | 233.89 | 0.01% | 550,862 |
| Sep 13, 2024 | 230.45 | 234.71 | 229.38 | 233.87 | 233.87 | 1.48% | 694,313 |
| Sep 12, 2024 | 227.75 | 232.56 | 225.28 | 230.45 | 230.45 | 1.19% | 1,092,564 |
| Sep 11, 2024 | 224.98 | 229.77 | 220.10 | 227.73 | 227.73 | 0.54% | 792,394 |
| Sep 10, 2024 | 217.82 | 227.26 | 217.82 | 226.50 | 226.50 | 3.36% | 906,084 |
| Sep 9, 2024 | 218.12 | 222.00 | 216.00 | 219.13 | 219.13 | 2.04% | 836,053 |
| Sep 6, 2024 | 216.10 | 217.72 | 211.27 | 214.75 | 214.75 | -0.63% | 559,605 |
| Sep 5, 2024 | 213.55 | 221.61 | 211.88 | 216.11 | 216.11 | 1.69% | 940,840 |
| Sep 4, 2024 | 206.63 | 219.52 | 204.02 | 212.51 | 212.51 | 2.82% | 1,282,104 |
| Sep 3, 2024 | 202.00 | 206.78 | 199.69 | 206.69 | 206.69 | 1.93% | 718,293 |
| Aug 30, 2024 | 207.99 | 209.22 | 201.15 | 202.77 | 202.77 | -1.16% | 606,040 |
| Aug 29, 2024 | 205.92 | 207.30 | 204.35 | 205.15 | 205.15 | 0.36% | 702,853 |
| Aug 28, 2024 | 191.77 | 205.46 | 191.77 | 204.42 | 204.42 | 6.15% | 1,271,539 |
| Aug 27, 2024 | 186.15 | 196.52 | 183.31 | 192.58 | 192.58 | 6.58% | 1,211,471 |
| Aug 26, 2024 | 185.04 | 185.16 | 180.31 | 180.69 | 180.69 | -2.35% | 416,475 |
| Aug 23, 2024 | 187.13 | 188.25 | 182.55 | 185.04 | 185.04 | -0.33% | 502,606 |
| Aug 22, 2024 | 186.76 | 186.76 | 183.12 | 185.66 | 185.66 | -0.08% | 569,155 |
| Aug 21, 2024 | 183.85 | 186.58 | 183.43 | 185.80 | 185.80 | 1.82% | 663,438 |
| Aug 20, 2024 | 192.73 | 193.45 | 180.84 | 182.47 | 182.47 | -6.87% | 1,268,910 |
| Aug 19, 2024 | 194.57 | 198.11 | 193.68 | 195.92 | 195.92 | 1.25% | 483,422 |
| Aug 16, 2024 | 195.12 | 196.94 | 191.94 | 193.51 | 193.51 | -0.78% | 510,272 |
| Aug 15, 2024 | 194.46 | 196.90 | 193.19 | 195.03 | 195.03 | 1.82% | 533,584 |
| Aug 14, 2024 | 193.24 | 196.48 | 191.52 | 191.54 | 191.54 | -1.57% | 542,388 |
| Aug 13, 2024 | 189.00 | 195.25 | 188.73 | 194.59 | 194.59 | 3.48% | 711,057 |
| Aug 12, 2024 | 183.24 | 191.66 | 181.23 | 188.05 | 188.05 | 3.22% | 932,929 |
| Aug 9, 2024 | 174.21 | 187.80 | 173.00 | 182.19 | 182.19 | -8.81% | 2,129,777 |
| Aug 8, 2024 | 190.00 | 200.27 | 189.22 | 199.79 | 199.79 | 4.94% | 924,656 |
| Aug 7, 2024 | 190.00 | 196.00 | 186.82 | 190.39 | 190.39 | -3.04% | 963,696 |
| Aug 6, 2024 | 190.59 | 197.80 | 189.05 | 196.35 | 196.35 | 3.03% | 727,593 |
| Aug 5, 2024 | 188.80 | 194.06 | 185.16 | 190.58 | 190.58 | -2.99% | 778,773 |
| Aug 2, 2024 | 196.87 | 197.02 | 186.65 | 196.45 | 196.45 | -0.41% | 843,823 |
| Aug 1, 2024 | 194.82 | 198.10 | 190.66 | 197.25 | 197.25 | 1.49% | 548,325 |
| Jul 31, 2024 | 195.37 | 197.12 | 191.10 | 194.35 | 194.35 | 0.29% | 750,157 |
| Jul 30, 2024 | 192.71 | 195.54 | 191.07 | 193.79 | 193.79 | 1.02% | 503,831 |
| Jul 29, 2024 | 193.74 | 194.75 | 186.64 | 191.83 | 191.83 | -0.76% | 770,464 |
| Jul 26, 2024 | 196.58 | 198.23 | 180.45 | 193.30 | 193.30 | 1.27% | 1,848,011 |
| Jul 25, 2024 | 192.62 | 197.55 | 190.64 | 190.88 | 190.88 | -1.80% | 778,919 |
| Jul 24, 2024 | 196.54 | 198.44 | 191.92 | 194.38 | 194.38 | -1.21% | 298,830 |
| Jul 23, 2024 | 195.11 | 199.48 | 193.23 | 196.76 | 196.76 | 1.30% | 312,580 |
| Jul 22, 2024 | 196.40 | 197.25 | 191.36 | 194.23 | 194.23 | -0.41% | 399,113 |
| Jul 19, 2024 | 197.01 | 198.59 | 191.99 | 195.03 | 195.03 | 0.04% | 653,929 |
| Jul 18, 2024 | 197.65 | 202.54 | 190.48 | 194.96 | 194.96 | -1.36% | 671,179 |
| Jul 17, 2024 | 199.33 | 205.26 | 195.89 | 197.65 | 197.65 | -1.86% | 656,724 |
| Jul 16, 2024 | 200.62 | 205.66 | 198.95 | 201.39 | 201.39 | 1.27% | 828,266 |
| Jul 15, 2024 | 201.27 | 204.13 | 197.95 | 198.87 | 198.87 | -1.54% | 531,929 |
| Jul 12, 2024 | 204.00 | 209.35 | 201.84 | 201.98 | 201.98 | -0.81% | 618,633 |
| Jul 11, 2024 | 199.70 | 205.40 | 197.80 | 203.62 | 203.62 | 3.01% | 485,912 |
| Jul 10, 2024 | 195.96 | 197.97 | 190.99 | 197.67 | 197.67 | 1.28% | 449,799 |
| Jul 9, 2024 | 198.36 | 198.68 | 193.73 | 195.17 | 195.17 | -1.76% | 585,876 |
| Jul 8, 2024 | 196.21 | 201.00 | 192.29 | 198.67 | 198.67 | 0.90% | 466,097 |
| Jul 5, 2024 | 196.15 | 198.03 | 194.80 | 196.90 | 196.90 | 0.09% | 295,792 |
| Jul 3, 2024 | 198.90 | 199.34 | 194.49 | 196.72 | 196.72 | -0.24% | 266,689 |
| Jul 2, 2024 | 199.33 | 202.20 | 195.80 | 197.19 | 197.19 | 0.53% | 519,894 |