Insulet Corporation (PODD)
NASDAQ: PODD · Real-Time Price · USD
246.79
+2.77 (1.14%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Insulet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 261.43 | 266.89 | 260.01 | 265.82 | 265.82 | 2.05% | 588,392 |
| Mar 18, 2025 | 261.25 | 264.83 | 255.64 | 260.47 | 260.47 | -0.44% | 738,677 |
| Mar 17, 2025 | 254.70 | 262.48 | 252.47 | 261.63 | 261.63 | 2.42% | 780,293 |
| Mar 14, 2025 | 247.66 | 257.25 | 246.50 | 255.44 | 255.44 | 4.40% | 913,459 |
| Mar 13, 2025 | 247.58 | 247.58 | 239.88 | 244.67 | 244.67 | -1.49% | 840,586 |
| Mar 12, 2025 | 250.27 | 255.63 | 247.19 | 248.38 | 248.38 | 1.23% | 1,237,586 |
| Mar 11, 2025 | 238.02 | 248.49 | 237.05 | 245.35 | 245.35 | 3.50% | 1,085,521 |
| Mar 10, 2025 | 249.62 | 249.62 | 230.05 | 237.06 | 237.06 | -5.86% | 1,582,843 |
| Mar 7, 2025 | 259.48 | 260.91 | 246.59 | 251.81 | 251.81 | -3.03% | 1,238,243 |
| Mar 6, 2025 | 269.58 | 269.58 | 259.03 | 259.67 | 259.67 | -4.11% | 835,323 |
| Mar 5, 2025 | 269.37 | 271.88 | 267.36 | 270.81 | 270.81 | 0.41% | 483,219 |
| Mar 4, 2025 | 272.12 | 273.22 | 261.25 | 269.70 | 269.70 | -1.08% | 869,742 |
| Mar 3, 2025 | 272.87 | 279.64 | 270.72 | 272.64 | 272.64 | 0.14% | 873,112 |
| Feb 28, 2025 | 267.89 | 272.73 | 262.95 | 272.27 | 272.27 | 1.94% | 988,780 |
| Feb 27, 2025 | 269.51 | 270.80 | 263.34 | 267.09 | 267.09 | -1.31% | 921,238 |
| Feb 26, 2025 | 266.11 | 272.43 | 265.36 | 270.64 | 270.64 | 1.48% | 733,381 |
| Feb 25, 2025 | 282.57 | 283.34 | 260.42 | 266.68 | 266.68 | -5.93% | 1,844,908 |
| Feb 24, 2025 | 283.69 | 287.70 | 281.90 | 283.48 | 283.48 | 0.24% | 865,042 |
| Feb 21, 2025 | 276.35 | 286.66 | 274.87 | 282.80 | 282.80 | -1.90% | 1,410,497 |
| Feb 20, 2025 | 281.61 | 288.93 | 281.61 | 288.29 | 288.29 | 1.63% | 851,472 |
| Feb 19, 2025 | 280.89 | 288.95 | 279.95 | 283.68 | 283.68 | 1.06% | 742,201 |
| Feb 18, 2025 | 280.20 | 284.40 | 270.00 | 280.71 | 280.71 | 0.05% | 662,396 |
| Feb 14, 2025 | 281.68 | 283.99 | 279.30 | 280.56 | 280.56 | -0.55% | 474,734 |
| Feb 13, 2025 | 281.32 | 282.98 | 278.30 | 282.12 | 282.12 | 0.92% | 635,914 |
| Feb 12, 2025 | 280.22 | 282.92 | 278.94 | 279.55 | 279.55 | -1.66% | 671,204 |
| Feb 11, 2025 | 284.16 | 287.00 | 283.11 | 284.26 | 284.26 | -0.38% | 417,011 |