Insulet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	140.46	143.31	140.22	141.10	141.10	1.68%	1,618,397
Oct 15, 2026	136.51	139.69	136.02	138.77	138.77	3.61%	1,600,893
Oct 14, 2026	139.72	139.75	133.58	133.93	133.93	-3.04%	2,310,900
Oct 13, 2026	140.79	141.86	137.12	138.13	138.13	-1.20%	1,342,935
Oct 12, 2026	134.81	140.22	134.81	139.81	139.81	3.35%	1,318,826
Oct 9, 2026	134.19	137.17	133.72	135.28	135.28	0.60%	864,465
Oct 8, 2026	133.96	134.60	132.86	134.47	134.47	0.08%	1,546,509
Oct 7, 2026	134.94	137.10	133.33	134.36	134.36	-0.27%	988,417
Oct 6, 2026	135.77	136.16	133.73	134.73	134.73	-0.66%	1,712,351
Oct 5, 2026	131.69	135.81	131.23	135.62	135.62	2.98%	1,824,386
Oct 2, 2026	131.83	132.53	128.01	131.69	131.69	0.69%	2,907,972
Oct 1, 2026	131.78	132.02	128.75	130.79	130.79	0.25%	2,434,701
Sep 30, 2026	132.93	133.15	130.10	130.47	130.47	-1.78%	1,409,675
Sep 29, 2026	132.58	133.49	130.80	132.84	132.84	-0.20%	1,247,875
Sep 28, 2026	134.44	135.40	130.39	133.11	133.11	-2.22%	1,705,756
Sep 25, 2026	135.78	138.06	134.48	136.13	136.13	0.26%	1,025,837
Sep 24, 2026	136.80	139.35	134.55	135.78	135.78	-0.52%	1,083,949
Sep 23, 2026	139.07	139.82	134.73	136.49	136.49	-2.07%	1,021,316
Sep 22, 2026	141.93	142.04	137.60	139.38	139.38	-0.82%	1,246,949
Sep 21, 2026	140.60	141.49	138.59	140.53	140.53	-0.05%	1,335,831
Sep 18, 2026	141.25	142.17	139.96	140.60	140.60	-0.67%	2,506,360
Sep 17, 2026	140.38	141.80	138.51	141.55	141.55	0.68%	1,197,295
Sep 16, 2026	138.86	143.45	138.11	140.60	140.60	0.98%	1,347,087
Sep 15, 2026	137.59	140.28	136.16	139.24	139.24	1.04%	1,495,909
Sep 14, 2026	134.23	137.98	131.61	137.80	137.80	4.43%	2,343,552
Sep 11, 2026	135.40	135.58	131.24	131.96	131.96	-2.02%	1,747,977
Sep 10, 2026	136.74	138.66	134.11	134.68	134.68	-2.35%	1,866,957
Sep 9, 2026	140.26	142.69	137.25	137.92	137.92	-3.06%	2,058,782
Sep 8, 2026	147.39	147.39	139.27	142.28	142.28	-3.53%	2,232,006
Sep 4, 2026	149.32	150.56	145.42	147.48	147.48	-2.06%	1,058,435
Sep 3, 2026	148.14	150.99	145.16	150.58	150.58	1.65%	1,157,659
Sep 2, 2026	148.00	151.50	147.21	148.14	148.14	-0.16%	1,113,956
Sep 1, 2026	149.79	151.16	146.81	148.38	148.38	-0.19%	1,288,263
Aug 31, 2026	142.93	149.68	142.01	148.66	148.66	2.43%	6,635,039
Aug 28, 2026	144.20	146.67	143.81	145.13	145.13	1.20%	1,043,384
Aug 27, 2026	142.96	144.60	140.98	143.41	143.41	0.02%	1,338,314
Aug 26, 2026	141.27	144.64	141.23	143.38	143.38	0.23%	1,423,995
Aug 25, 2026	145.28	146.10	141.78	143.05	143.05	-1.63%	1,925,455
Aug 24, 2026	151.17	151.75	145.15	145.42	145.42	-1.85%	1,568,557
Aug 21, 2026	146.87	150.20	145.04	148.16	148.16	0.88%	903,610
Aug 20, 2026	151.74	152.69	146.67	146.87	146.87	-3.06%	1,212,723
Aug 19, 2026	148.00	155.17	147.96	151.51	151.51	2.35%	1,311,497
Aug 18, 2026	139.91	149.34	139.45	148.03	148.03	5.96%	1,622,404
Aug 17, 2026	141.32	142.13	138.28	139.70	139.70	-2.54%	1,948,953
Aug 14, 2026	146.98	147.17	143.02	143.34	143.34	-2.12%	789,595
Aug 13, 2026	145.06	146.83	143.12	146.44	146.44	0.95%	1,368,507
Aug 12, 2026	142.00	145.59	138.70	145.06	145.06	0.25%	1,570,825
Aug 11, 2026	142.45	145.16	141.00	144.70	144.70	1.30%	1,249,815
Aug 10, 2026	140.55	143.94	140.34	142.85	142.85	1.19%	1,505,082
Aug 7, 2026	138.00	142.22	136.46	141.17	141.17	1.34%	1,591,344