Insulet Corporation (PODD)
NASDAQ: PODD · Real-Time Price · USD
326.85
+8.26 (2.59%)
Oct 20, 2025, 4:00 PM EDT - Market closed
Insulet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 318.12 | 326.88 | 318.12 | 326.85 | 326.85 | 2.59% | 375,974 |
| Oct 17, 2025 | 315.40 | 321.63 | 315.17 | 318.59 | 318.59 | 0.73% | 376,883 |
| Oct 16, 2025 | 314.65 | 322.58 | 312.74 | 316.29 | 316.29 | 1.23% | 465,991 |
| Oct 15, 2025 | 317.97 | 319.82 | 312.05 | 312.45 | 312.45 | -1.84% | 399,724 |
| Oct 14, 2025 | 314.16 | 323.69 | 312.69 | 318.30 | 318.30 | 1.19% | 360,823 |
| Oct 13, 2025 | 314.43 | 317.53 | 312.10 | 314.56 | 314.56 | 0.01% | 462,698 |
| Oct 10, 2025 | 320.69 | 322.54 | 313.53 | 314.52 | 314.52 | -1.83% | 542,993 |
| Oct 9, 2025 | 318.24 | 324.69 | 315.84 | 320.38 | 320.38 | 1.55% | 567,335 |
| Oct 8, 2025 | 311.32 | 318.14 | 310.07 | 315.49 | 315.49 | 0.65% | 465,024 |
| Oct 7, 2025 | 311.98 | 315.44 | 310.02 | 313.45 | 313.45 | 0.56% | 479,941 |
| Oct 6, 2025 | 310.90 | 312.08 | 306.03 | 311.69 | 311.69 | 0.83% | 538,541 |
| Oct 3, 2025 | 312.24 | 316.59 | 308.42 | 309.12 | 309.12 | -0.99% | 651,689 |
| Oct 2, 2025 | 304.36 | 312.70 | 302.92 | 312.21 | 312.21 | 2.04% | 545,817 |
| Oct 1, 2025 | 308.75 | 312.05 | 288.02 | 305.98 | 305.98 | -0.89% | 1,140,458 |
| Sep 30, 2025 | 311.41 | 311.41 | 304.64 | 308.73 | 308.73 | -0.61% | 985,771 |
| Sep 29, 2025 | 319.60 | 319.60 | 308.33 | 310.62 | 310.62 | -2.32% | 676,500 |
| Sep 26, 2025 | 323.51 | 326.29 | 317.47 | 318.00 | 318.00 | -1.72% | 577,406 |
| Sep 25, 2025 | 324.50 | 324.50 | 312.59 | 323.58 | 323.58 | -1.04% | 745,502 |
| Sep 24, 2025 | 329.79 | 330.21 | 324.64 | 326.97 | 326.97 | -0.25% | 576,198 |
| Sep 23, 2025 | 332.95 | 335.58 | 326.48 | 327.80 | 327.80 | -2.18% | 435,713 |
| Sep 22, 2025 | 330.31 | 336.02 | 327.86 | 335.12 | 335.12 | 1.29% | 431,486 |
| Sep 19, 2025 | 333.51 | 333.72 | 328.76 | 330.84 | 330.84 | -0.80% | 1,028,512 |
| Sep 18, 2025 | 322.03 | 334.91 | 319.13 | 333.51 | 333.51 | 3.50% | 684,781 |
| Sep 17, 2025 | 332.13 | 333.10 | 313.24 | 322.22 | 322.22 | -2.98% | 1,109,004 |
| Sep 16, 2025 | 340.72 | 345.20 | 328.93 | 332.13 | 332.13 | -2.40% | 812,075 |
| Sep 15, 2025 | 342.00 | 345.74 | 339.98 | 340.29 | 340.29 | -0.44% | 335,535 |
| Sep 12, 2025 | 337.75 | 351.94 | 336.00 | 341.78 | 341.78 | 1.14% | 472,907 |
| Sep 11, 2025 | 337.69 | 342.40 | 336.04 | 337.94 | 337.94 | 0.10% | 563,757 |
| Sep 10, 2025 | 350.68 | 351.11 | 330.00 | 337.61 | 337.61 | -4.31% | 800,770 |
| Sep 9, 2025 | 349.27 | 353.50 | 347.31 | 352.82 | 352.82 | 0.93% | 656,739 |
| Sep 8, 2025 | 349.56 | 350.00 | 345.56 | 349.56 | 349.56 | 0.32% | 526,583 |
| Sep 5, 2025 | 345.27 | 348.72 | 345.27 | 348.43 | 348.43 | 0.57% | 498,478 |
| Sep 4, 2025 | 343.34 | 349.09 | 341.89 | 346.47 | 346.47 | 0.86% | 499,731 |
| Sep 3, 2025 | 346.64 | 346.64 | 339.00 | 343.53 | 343.53 | -0.40% | 595,441 |
| Sep 2, 2025 | 338.13 | 350.00 | 334.91 | 344.92 | 344.92 | 1.48% | 788,603 |
| Aug 29, 2025 | 337.31 | 341.14 | 335.81 | 339.88 | 339.88 | 0.68% | 515,186 |
| Aug 28, 2025 | 332.08 | 337.84 | 331.75 | 337.60 | 337.60 | 0.97% | 458,017 |
| Aug 27, 2025 | 331.49 | 335.86 | 329.65 | 334.35 | 334.35 | 0.76% | 516,976 |
| Aug 26, 2025 | 330.58 | 332.33 | 328.87 | 331.83 | 331.83 | 0.86% | 493,020 |
| Aug 25, 2025 | 329.88 | 330.76 | 327.17 | 329.00 | 329.00 | -0.54% | 517,289 |
| Aug 22, 2025 | 329.85 | 333.22 | 328.08 | 330.77 | 330.77 | 0.89% | 499,580 |
| Aug 21, 2025 | 332.23 | 334.18 | 327.76 | 327.85 | 327.85 | -1.55% | 458,691 |
| Aug 20, 2025 | 328.88 | 333.41 | 326.69 | 333.00 | 333.00 | 1.69% | 618,660 |
| Aug 19, 2025 | 323.28 | 327.69 | 322.85 | 327.48 | 327.48 | 1.37% | 534,105 |
| Aug 18, 2025 | 321.32 | 323.84 | 320.75 | 323.07 | 323.07 | 0.56% | 457,880 |
| Aug 15, 2025 | 318.11 | 321.72 | 316.23 | 321.27 | 321.27 | 1.74% | 617,194 |
| Aug 14, 2025 | 309.15 | 316.16 | 307.51 | 315.78 | 315.78 | 2.30% | 763,979 |
| Aug 13, 2025 | 312.04 | 314.35 | 306.91 | 308.68 | 308.68 | -0.31% | 804,285 |
| Aug 12, 2025 | 305.12 | 309.79 | 302.41 | 309.63 | 309.63 | 1.57% | 723,142 |
| Aug 11, 2025 | 307.12 | 311.55 | 304.26 | 304.84 | 304.84 | -0.74% | 725,858 |