Insulet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	239.73	247.60	238.00	242.87	242.87	0.42%	964,067
Mar 3, 2026	240.91	243.10	236.51	241.84	241.84	-1.47%	931,402
Mar 2, 2026	243.99	249.23	242.00	245.45	245.45	-0.47%	1,179,377
Feb 27, 2026	248.62	252.63	245.66	246.61	246.61	-1.94%	983,709
Feb 26, 2026	249.94	253.33	248.44	251.50	251.50	1.36%	1,078,103
Feb 25, 2026	244.62	249.20	242.39	248.12	248.12	1.17%	879,931
Feb 24, 2026	247.35	250.79	241.77	245.25	245.25	-1.66%	1,243,027
Feb 23, 2026	245.85	250.41	243.67	249.38	249.38	3.10%	1,567,149
Feb 20, 2026	245.67	246.02	237.02	241.89	241.89	-2.89%	1,390,755
Feb 19, 2026	257.58	257.89	242.34	249.10	249.10	-3.48%	1,410,067
Feb 18, 2026	266.00	275.10	256.62	258.07	258.07	4.76%	2,069,976
Feb 17, 2026	243.57	249.65	242.18	246.34	246.34	1.48%	1,223,751
Feb 13, 2026	241.63	249.73	241.63	242.74	242.74	0.80%	772,167
Feb 12, 2026	251.85	254.40	240.78	240.82	240.82	-4.00%	948,840
Feb 11, 2026	251.81	253.57	247.37	250.85	250.85	-0.62%	683,039
Feb 10, 2026	246.13	255.71	246.13	252.41	252.41	2.79%	1,449,361
Feb 9, 2026	243.26	247.25	240.33	245.57	245.57	1.50%	663,355
Feb 6, 2026	242.65	244.51	240.03	241.93	241.93	-0.50%	1,096,020
Feb 5, 2026	251.81	255.10	242.53	243.15	243.15	-3.22%	1,339,456
Feb 4, 2026	253.19	256.02	246.14	251.24	251.24	0.01%	1,050,797
Feb 3, 2026	255.83	258.75	249.63	251.22	251.22	-2.10%	976,648
Feb 2, 2026	256.91	260.50	254.88	256.62	256.62	0.32%	1,069,505
Jan 30, 2026	256.03	263.04	253.04	255.81	255.81	0.28%	1,179,473
Jan 29, 2026	257.85	260.60	254.08	255.10	255.10	-1.20%	1,300,539
Jan 28, 2026	266.20	266.61	257.32	258.20	258.20	-2.53%	1,315,299
Jan 27, 2026	268.18	270.61	261.95	264.91	264.91	-2.36%	1,479,376
Jan 26, 2026	271.56	275.92	269.91	271.31	271.31	-0.11%	923,592
Jan 23, 2026	279.83	279.86	265.78	271.60	271.60	-3.00%	1,662,653
Jan 22, 2026	284.96	287.41	275.12	280.00	280.00	-1.74%	1,305,853
Jan 21, 2026	285.67	288.98	281.44	284.96	284.96	0.25%	946,769
Jan 20, 2026	285.51	288.12	281.65	284.25	284.25	-1.20%	588,226
Jan 16, 2026	286.28	289.26	283.41	287.70	287.70	0.42%	664,571
Jan 15, 2026	282.00	287.86	279.86	286.49	286.49	1.27%	733,775
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