Insulet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	144.00	145.00	141.02	144.01	-	-6.37%	584,225
May 26, 2026	154.88	156.50	152.97	153.80	153.80	-0.69%	1,248,820
May 22, 2026	154.55	155.90	152.28	154.87	154.87	-1.29%	949,076
May 21, 2026	157.29	158.15	153.53	156.89	156.89	0.19%	1,030,504
May 20, 2026	154.07	157.38	150.07	156.59	156.59	1.28%	1,127,916
May 19, 2026	153.23	158.32	150.74	154.61	154.61	1.39%	1,390,643
May 18, 2026	146.91	154.06	145.73	152.49	152.49	3.41%	1,563,647
May 15, 2026	149.90	153.78	147.08	147.46	147.46	-0.82%	1,441,878
May 14, 2026	149.00	152.18	146.69	148.68	148.68	-0.11%	1,699,072
May 13, 2026	156.11	159.35	145.59	148.84	148.84	-6.01%	1,990,896
May 12, 2026	157.70	160.07	155.85	158.35	158.35	2.71%	1,341,301
May 11, 2026	153.34	155.39	152.13	154.17	154.17	0.01%	1,536,228
May 8, 2026	161.55	164.66	154.00	154.16	154.16	-3.89%	1,737,990
May 7, 2026	153.09	163.18	152.52	160.40	160.40	6.03%	2,827,245
May 6, 2026	167.04	168.59	148.31	151.28	151.28	-9.70%	4,461,184
May 5, 2026	170.86	170.98	166.74	167.53	167.53	-2.25%	1,473,989
May 4, 2026	175.04	175.39	171.01	171.39	171.39	-2.09%	1,281,222
May 1, 2026	174.19	178.04	172.08	175.04	175.04	1.68%	1,281,933
Apr 30, 2026	164.00	172.80	163.01	172.14	172.14	7.57%	2,516,540
Apr 29, 2026	181.46	182.91	158.35	160.02	160.02	-12.50%	4,046,918
Apr 28, 2026	189.46	191.75	182.25	182.87	182.87	-2.89%	1,184,794
Apr 27, 2026	188.76	192.12	187.44	188.31	188.31	-0.66%	654,168
Apr 24, 2026	188.85	190.68	186.25	189.56	189.56	-1.38%	1,117,147
Apr 23, 2026	193.21	194.27	189.63	192.21	192.21	-0.73%	711,864
Apr 22, 2026	192.67	195.16	191.89	193.62	193.62	0.67%	764,132
Apr 21, 2026	200.77	201.49	191.02	192.33	192.33	-4.25%	788,910
Apr 20, 2026	201.63	204.95	199.78	200.87	200.87	-1.40%	587,045
Apr 17, 2026	204.14	205.95	201.89	203.73	203.73	1.12%	864,852
Apr 16, 2026	202.13	205.30	200.54	201.47	201.47	-0.51%	744,797
Apr 15, 2026	202.82	205.67	201.06	202.50	202.50	0.50%	802,957
Apr 14, 2026	199.37	203.59	198.80	201.49	201.49	1.86%	733,449
Apr 13, 2026	195.73	198.47	194.61	197.81	197.81	0.45%	665,795
Apr 10, 2026	199.42	199.84	195.28	196.93	196.93	-1.25%	729,791
Apr 9, 2026	201.67	203.13	197.54	199.42	199.42	-2.01%	813,820
Apr 8, 2026	205.92	209.00	202.00	203.51	203.51	0.52%	702,933
Apr 7, 2026	200.55	206.69	198.10	202.46	202.46	-0.51%	930,592
Apr 6, 2026	204.21	206.32	202.75	203.50	203.50	-0.40%	1,215,170
Apr 2, 2026	202.93	209.36	202.44	204.31	204.31	-1.32%	886,803
Apr 1, 2026	210.18	212.72	203.09	207.04	207.04	-1.33%	1,169,755
Mar 31, 2026	210.81	212.92	206.55	209.84	209.84	0.88%	751,657
Mar 30, 2026	205.86	210.57	205.11	208.01	208.01	-0.10%	792,676
Mar 27, 2026	216.83	218.05	208.14	208.22	208.22	-4.53%	893,131
Mar 26, 2026	216.00	221.11	215.62	218.11	218.11	0.98%	1,040,300
Mar 25, 2026	225.69	227.24	215.26	216.00	216.00	-4.21%	1,137,716
Mar 24, 2026	225.34	227.98	221.28	225.50	225.50	-0.70%	546,948
Mar 23, 2026	230.88	230.88	225.21	227.08	227.08	-0.01%	671,304
Mar 20, 2026	227.68	230.25	224.32	227.10	227.10	-0.67%	1,062,758
Mar 19, 2026	231.28	232.18	226.26	228.63	228.63	-0.72%	740,038
Mar 18, 2026	227.90	231.91	226.51	230.28	230.28	-0.09%	743,461
Mar 17, 2026	226.82	233.26	220.85	230.49	230.49	2.60%	1,029,776