Insulet Corporation (PODD)
NASDAQ: PODD · Real-Time Price · USD
330.84
-2.67 (-0.80%)
At close: Sep 19, 2025, 4:00 PM EDT
329.99
-0.85 (-0.26%)
After-hours: Sep 19, 2025, 7:59 PM EDT
Insulet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 333.51 | 333.72 | 328.76 | 330.84 | 330.84 | -0.80% | 1,028,443 |
| 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 |
| Aug 8, 2025 | 303.55 | 312.99 | 299.83 | 307.10 | 307.10 | 1.17% | 1,099,682 |
| Aug 7, 2025 | 317.00 | 322.80 | 286.68 | 303.55 | 303.55 | 9.47% | 1,787,833 |
| Aug 6, 2025 | 279.26 | 281.15 | 276.46 | 277.30 | 277.30 | -1.32% | 1,016,719 |
| Aug 5, 2025 | 287.75 | 287.75 | 280.71 | 281.00 | 281.00 | -2.35% | 833,126 |
| Aug 4, 2025 | 286.09 | 290.25 | 283.94 | 287.77 | 287.77 | 1.00% | 614,596 |
| Aug 1, 2025 | 286.25 | 287.41 | 282.75 | 284.91 | 284.91 | -1.21% | 567,395 |
| Jul 31, 2025 | 295.72 | 298.06 | 287.76 | 288.40 | 288.40 | -3.31% | 640,449 |
| Jul 30, 2025 | 292.13 | 300.24 | 291.89 | 298.27 | 298.27 | 2.33% | 540,834 |
| Jul 29, 2025 | 292.61 | 293.00 | 289.85 | 291.49 | 291.49 | -0.27% | 373,338 |
| Jul 28, 2025 | 290.74 | 294.11 | 290.21 | 292.27 | 292.27 | 0.71% | 397,799 |
| Jul 25, 2025 | 288.01 | 291.24 | 286.91 | 290.22 | 290.22 | 1.27% | 528,141 |
| Jul 24, 2025 | 287.00 | 288.12 | 284.00 | 286.58 | 286.58 | -0.03% | 672,088 |
| Jul 23, 2025 | 287.13 | 288.79 | 284.67 | 286.67 | 286.67 | 0.39% | 583,597 |
| Jul 22, 2025 | 281.58 | 285.94 | 281.58 | 285.57 | 285.57 | 1.64% | 511,230 |
| Jul 21, 2025 | 284.66 | 288.00 | 280.43 | 280.96 | 280.96 | -1.15% | 376,478 |
| Jul 18, 2025 | 285.52 | 286.48 | 283.45 | 284.23 | 284.23 | 0.28% | 349,138 |
| Jul 17, 2025 | 287.16 | 288.50 | 282.80 | 283.45 | 283.45 | -1.67% | 582,258 |
| Jul 16, 2025 | 290.66 | 291.72 | 287.27 | 288.27 | 288.27 | -0.59% | 386,917 |
| Jul 15, 2025 | 292.96 | 293.17 | 289.08 | 289.99 | 289.99 | -0.69% | 511,058 |
| Jul 14, 2025 | 290.39 | 296.44 | 290.26 | 292.01 | 292.01 | 0.93% | 605,795 |
| Jul 11, 2025 | 296.23 | 296.23 | 289.03 | 289.32 | 289.32 | -2.72% | 507,506 |