Insulet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	225.34	227.98	221.28	225.50	225.50	-0.70%	543,308
Mar 23, 2026	230.88	230.88	225.21	227.08	227.08	-0.01%	669,472
Mar 20, 2026	227.68	230.25	224.32	227.10	227.10	-0.67%	1,050,397
Mar 19, 2026	231.28	232.18	226.26	228.63	228.63	-0.72%	736,230
Mar 18, 2026	227.90	231.91	226.51	230.28	230.28	-0.09%	743,418
Mar 17, 2026	226.82	233.26	220.85	230.49	230.49	2.60%	1,029,576
Mar 16, 2026	222.80	229.94	219.89	224.66	224.66	2.19%	1,119,414
Mar 13, 2026	226.14	230.43	216.49	219.84	219.84	-6.88%	2,027,605
Mar 12, 2026	237.51	239.97	234.00	236.07	236.07	-1.15%	841,129
Mar 11, 2026	236.85	238.99	234.47	238.82	238.82	0.24%	884,643
Mar 10, 2026	241.86	241.90	233.77	238.24	238.24	-0.89%	792,359
Mar 9, 2026	234.77	241.13	234.66	240.38	240.38	1.42%	928,153
Mar 6, 2026	238.43	239.73	233.29	237.01	237.01	-1.63%	1,226,665
Mar 5, 2026	240.84	243.87	238.50	240.94	240.94	-0.80%	935,714
Mar 4, 2026	239.73	247.60	238.00	242.89	242.89	0.43%	1,000,973
Mar 3, 2026	240.91	243.10	236.51	241.84	241.84	-1.47%	938,538
Mar 2, 2026	243.99	249.23	242.00	245.45	245.45	-0.47%	1,180,107
Feb 27, 2026	248.62	252.63	245.66	246.61	246.61	-1.94%	983,799
Feb 26, 2026	249.94	253.33	248.44	251.50	251.50	1.36%	1,078,180
Feb 25, 2026	244.62	249.20	242.39	248.12	248.12	1.17%	879,952
Feb 24, 2026	247.35	250.79	241.77	245.25	245.25	-1.66%	1,272,499
Feb 23, 2026	245.85	250.41	243.67	249.38	249.38	3.10%	1,597,183
Feb 20, 2026	245.67	246.02	237.02	241.89	241.89	-2.89%	1,396,248
Feb 19, 2026	257.58	257.89	242.34	249.10	249.10	-3.48%	1,416,437
Feb 18, 2026	266.00	275.10	256.62	258.07	258.07	4.76%	2,073,769
Feb 17, 2026	243.57	249.65	242.18	246.34	246.34	1.48%	1,229,113
Feb 13, 2026	241.63	249.73	241.63	242.74	242.74	0.80%	776,046
Feb 12, 2026	251.85	254.40	240.78	240.82	240.82	-4.00%	972,769
Feb 11, 2026	251.81	253.57	247.37	250.85	250.85	-0.62%	726,158
Feb 10, 2026	246.13	255.71	246.13	252.41	252.41	2.79%	1,450,028
Feb 9, 2026	243.26	247.25	240.33	245.57	245.57	1.50%	686,354
Feb 6, 2026	242.65	244.51	240.03	241.93	241.93	-0.50%	1,096,385
Feb 5, 2026	251.81	255.10	242.53	243.15	243.15	-3.22%	1,339,754
Feb 4, 2026	253.19	256.02	246.14	251.24	251.24	0.01%	1,050,907
Feb 3, 2026	255.83	258.75	249.63	251.22	251.22	-2.10%	976,837
Feb 2, 2026	256.91	260.50	254.88	256.62	256.62	0.32%	1,069,510
Jan 30, 2026	256.03	263.04	253.04	255.81	255.81	0.28%	1,187,746
Jan 29, 2026	257.85	260.60	254.08	255.10	255.10	-1.20%	1,300,543
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