Insulet Corporation (PODD)
NASDAQ: PODD · Real-Time Price · USD
266.57
+10.01 (3.90%)
Dec 20, 2024, 4:00 PM EST - Market closed
Insulet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 256.56 | 270.70 | 256.56 | 266.57 | 266.57 | 3.90% | 1,421,191 |
| Dec 19, 2024 | 256.50 | 259.04 | 254.79 | 256.56 | 256.56 | 0.05% | 677,000 |
| Dec 18, 2024 | 261.88 | 262.67 | 256.33 | 256.44 | 256.44 | -2.62% | 873,327 |
| Dec 17, 2024 | 262.99 | 265.67 | 258.96 | 263.35 | 263.35 | -0.81% | 581,818 |
| Dec 16, 2024 | 267.60 | 271.18 | 263.73 | 265.50 | 265.50 | -1.43% | 551,504 |
| Dec 13, 2024 | 271.75 | 272.77 | 266.45 | 269.34 | 269.34 | -0.88% | 571,881 |
| Dec 12, 2024 | 276.42 | 279.77 | 270.37 | 271.73 | 271.73 | -0.64% | 611,158 |
| Dec 11, 2024 | 277.41 | 279.39 | 273.17 | 273.47 | 273.47 | -0.48% | 664,005 |
| Dec 10, 2024 | 266.88 | 278.71 | 263.64 | 274.79 | 274.79 | 3.65% | 781,555 |
| Dec 9, 2024 | 266.09 | 267.10 | 263.18 | 265.12 | 265.12 | -0.13% | 437,549 |
| Dec 6, 2024 | 267.39 | 270.29 | 264.69 | 265.46 | 265.46 | -0.79% | 443,137 |
| Dec 5, 2024 | 269.00 | 275.34 | 267.01 | 267.58 | 267.58 | -0.61% | 518,300 |
| Dec 4, 2024 | 270.01 | 270.81 | 265.55 | 269.21 | 269.21 | -0.17% | 508,895 |
| Dec 3, 2024 | 265.13 | 270.56 | 264.80 | 269.66 | 269.66 | 1.19% | 662,800 |
| Dec 2, 2024 | 267.58 | 270.19 | 264.53 | 266.49 | 266.49 | -0.11% | 610,065 |
| Nov 29, 2024 | 266.36 | 267.90 | 264.69 | 266.78 | 266.78 | -0.05% | 250,910 |
| Nov 27, 2024 | 267.57 | 272.56 | 266.23 | 266.92 | 266.92 | 0.19% | 414,448 |
| Nov 26, 2024 | 265.91 | 269.14 | 263.64 | 266.42 | 266.42 | -0.06% | 522,511 |
| Nov 25, 2024 | 264.82 | 267.33 | 263.80 | 266.58 | 266.58 | 1.39% | 589,013 |
| Nov 22, 2024 | 262.83 | 264.57 | 259.63 | 262.93 | 262.93 | 0.35% | 458,000 |
| Nov 21, 2024 | 267.43 | 267.43 | 261.92 | 262.00 | 262.00 | -1.72% | 738,921 |
| 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% | 916,800 |
| 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% | 407,800 |
| 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% | 385,300 |
| Oct 31, 2024 | 229.61 | 231.97 | 227.03 | 231.53 | 231.53 | 0.41% | 549,200 |
| 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% | 427,900 |
| Oct 24, 2024 | 235.41 | 238.52 | 235.05 | 237.63 | 237.63 | 1.19% | 233,900 |
| 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% | 309,500 |
| 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% | 390,700 |
| 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% | 421,500 |
| 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% | 407,100 |
| 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% | 402,200 |
| 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% | 539,000 |
| 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% | 1,347,400 |
| 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% | 550,900 |
| 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% | 792,400 |
| Sep 10, 2024 | 217.82 | 227.26 | 217.82 | 226.50 | 226.50 | 3.36% | 906,100 |
| 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% | 1,282,479 |
| Sep 3, 2024 | 202.00 | 206.78 | 199.69 | 206.69 | 206.69 | 1.93% | 718,300 |
| 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% | 702,900 |
| 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% | 1,211,500 |
| Aug 26, 2024 | 185.04 | 185.16 | 180.31 | 180.69 | 180.69 | -2.35% | 416,500 |
| 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% | 569,200 |
| 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% | 510,300 |
| Aug 15, 2024 | 194.46 | 196.90 | 193.19 | 195.03 | 195.03 | 1.82% | 533,600 |
| Aug 14, 2024 | 193.24 | 196.48 | 191.52 | 191.54 | 191.54 | -1.57% | 542,400 |
| Aug 13, 2024 | 189.00 | 195.25 | 188.73 | 194.59 | 194.59 | 3.48% | 711,100 |
| 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% | 2,129,800 |
| 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% | 963,700 |
| Aug 6, 2024 | 190.59 | 197.80 | 189.05 | 196.35 | 196.35 | 3.03% | 727,600 |
| Aug 5, 2024 | 188.80 | 194.06 | 185.16 | 190.58 | 190.58 | -2.99% | 778,800 |
| 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 |