Skip to main content
logo
Insulet Corporation (PODD)
NASDAQ: PODD · Real-Time Price · USD
288.63
-0.19 (-0.07%)
At close: Dec 26, 2025, 4:00 PM EST
288.60
-0.03 (-0.01%)
After-hours: Dec 26, 2025, 7:56 PM EST

Insulet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 2025288.36290.12286.66288.63288.63-0.07%300,927
Dec 24, 2025285.08289.91285.08288.82288.821.16%286,010
Dec 23, 2025291.61292.75285.02285.50285.50-2.08%573,250
Dec 22, 2025289.82292.53287.97291.57291.570.67%615,011
Dec 19, 2025293.75297.02288.40289.62289.62-1.11%1,172,634
Dec 18, 2025292.19299.22291.74292.88292.881.14%750,259
Dec 17, 2025288.81295.00288.81289.57289.570.29%697,732
Dec 16, 2025296.36296.36287.52288.73288.73-0.95%1,029,392
Dec 15, 2025296.10297.20291.18291.51291.51-1.42%731,473
Dec 12, 2025296.08297.48293.51295.70295.700.52%576,607
Dec 11, 2025296.45297.67290.98294.17294.17-0.35%629,459
Dec 10, 2025293.92301.22292.77295.19295.190.34%918,557
Dec 9, 2025300.23306.04293.66294.20294.20-0.67%798,293
Dec 8, 2025304.56304.56295.16296.19296.19-2.73%644,331
Dec 5, 2025315.12315.99302.96304.49304.49-3.62%518,069
Dec 4, 2025308.78317.34305.05315.92315.922.72%757,061
Dec 3, 2025309.18310.44303.20307.56307.56-0.47%905,108
Dec 2, 2025313.17314.00306.69309.00309.00-0.59%759,484
Dec 1, 2025324.83325.00310.18310.83310.83-5.00%878,766
Nov 28, 2025327.95328.28324.28327.19327.190.12%224,657
Nov 26, 2025327.54330.83324.00326.80326.80-0.62%662,066
Nov 25, 2025337.53342.13325.55328.85328.85-2.57%884,613
Nov 24, 2025330.03341.27330.03337.53337.531.92%1,129,395
Nov 21, 2025321.97334.47316.88331.17331.175.84%1,442,987
Nov 20, 2025347.25354.88312.06312.89312.89-9.66%1,801,408
Nov 19, 2025340.24348.23336.82346.36346.363.87%978,058
Nov 18, 2025327.84335.87324.97333.47333.471.66%654,926
Nov 17, 2025331.43334.81327.24328.02328.02-1.41%512,237
Nov 14, 2025333.93336.56328.84332.70332.700.01%405,841
Nov 13, 2025334.87341.03331.61332.67332.67-1.24%550,512
Nov 12, 2025325.96339.51324.76336.84336.843.24%606,176
Nov 11, 2025322.19327.38321.96326.28326.281.85%476,622
Nov 10, 2025320.63325.00311.51320.35320.350.17%545,020
Nov 7, 2025326.35332.95316.86319.82319.82-1.11%677,167
Nov 6, 2025323.49335.00290.16323.40323.402.85%1,498,288
Nov 5, 2025315.23319.14308.84314.44314.44-1.82%854,097
Nov 4, 2025319.48322.86316.37320.27320.270.47%605,466
Nov 3, 2025313.61320.67313.61318.77318.771.84%634,339
Oct 31, 2025310.81316.67309.27313.01313.010.34%543,817
Oct 30, 2025316.81320.43311.50311.95311.95-1.33%403,553
Oct 29, 2025322.67323.04314.92316.17316.17-2.52%571,113
Oct 28, 2025324.77326.81321.66324.34324.34-0.45%328,723
Oct 27, 2025321.40326.42320.76325.80325.801.52%378,344
Oct 24, 2025325.91327.74320.78320.91320.91-0.79%297,025
Oct 23, 2025327.90330.81323.17323.46323.46-1.75%411,681
Oct 22, 2025332.98335.26328.81329.22329.220.08%557,841
Oct 21, 2025325.84329.97322.83328.97328.970.65%441,451
Oct 20, 2025318.12326.88318.12326.85326.852.59%375,974
Oct 17, 2025315.40321.63315.17318.59318.590.73%376,883
Oct 16, 2025314.65322.58312.74316.29316.291.23%465,991