Insulet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	165.62	168.77	164.00	165.00	165.00	1.07%	1,115,212
Jul 24, 2026	159.21	164.33	158.31	163.26	163.26	3.08%	1,147,569
Jul 23, 2026	159.47	160.29	157.56	158.38	158.38	-0.35%	1,141,127
Jul 22, 2026	165.70	165.70	157.44	158.93	158.93	-2.93%	1,374,433
Jul 21, 2026	163.28	165.79	162.62	163.72	163.72	-2.18%	1,143,436
Jul 20, 2026	164.13	168.25	161.90	167.37	167.37	2.02%	1,652,176
Jul 17, 2026	162.25	165.54	159.01	164.06	164.06	-0.23%	1,395,466
Jul 16, 2026	161.14	169.85	161.14	164.43	164.43	3.23%	1,497,088
Jul 15, 2026	158.38	163.78	156.78	159.28	159.28	0.10%	1,331,199
Jul 14, 2026	158.80	160.10	153.84	159.12	159.12	-1.81%	1,942,091
Jul 13, 2026	161.48	164.45	161.23	162.06	162.06	0.48%	1,610,346
Jul 10, 2026	159.21	161.82	158.30	161.28	161.28	1.89%	723,285
Jul 9, 2026	156.40	158.63	152.78	158.29	158.29	0.53%	1,069,910
Jul 8, 2026	160.48	160.48	156.80	157.46	157.46	-2.53%	976,821
Jul 7, 2026	163.83	163.94	158.86	161.55	161.55	1.11%	934,578
Jul 6, 2026	163.70	164.40	153.64	159.77	159.77	-2.86%	1,370,654
Jul 2, 2026	160.81	167.82	159.31	164.48	164.48	2.94%	1,506,030
Jul 1, 2026	157.69	160.45	154.49	159.79	159.79	4.95%	1,556,232
Jun 30, 2026	156.03	157.17	152.16	152.25	152.25	-3.48%	1,062,963
Jun 29, 2026	158.22	160.70	156.73	157.74	157.74	-0.32%	1,561,556
Jun 26, 2026	154.45	160.92	154.45	158.25	158.25	2.88%	2,779,106
Jun 25, 2026	148.18	154.23	148.02	153.82	153.82	3.32%	2,008,361
Jun 24, 2026	144.83	149.63	144.82	148.88	148.88	3.46%	1,404,142
Jun 23, 2026	143.00	145.74	141.40	143.90	143.90	3.55%	1,854,938
Jun 22, 2026	144.45	144.78	138.79	138.97	138.97	-4.66%	1,685,321
Jun 18, 2026	144.64	146.22	142.10	145.76	145.76	1.56%	2,864,144
Jun 17, 2026	147.96	150.82	142.55	143.52	143.52	-2.82%	1,542,221
Jun 16, 2026	149.69	150.89	146.33	147.69	147.69	-0.30%	942,276
Jun 15, 2026	149.23	150.58	147.46	148.14	148.14	-1.04%	1,041,258
Jun 12, 2026	149.61	150.60	145.14	149.70	149.70	0.34%	992,614
Jun 11, 2026	150.03	150.86	147.34	149.19	149.19	-1.01%	1,501,808
Jun 10, 2026	159.00	161.35	149.29	150.71	150.71	-5.58%	1,477,891
Jun 9, 2026	150.93	160.87	149.17	159.61	159.61	5.35%	1,820,140
Jun 8, 2026	151.98	153.57	150.00	151.51	151.51	-1.12%	1,569,646
Jun 5, 2026	149.23	154.71	149.21	153.22	153.22	4.65%	2,307,440
Jun 4, 2026	146.98	151.15	144.27	146.41	146.41	2.17%	1,410,455
Jun 3, 2026	144.47	145.34	141.45	143.30	143.30	0.61%	1,140,980
Jun 2, 2026	145.65	147.23	141.06	142.43	142.43	-3.85%	1,121,247
Jun 1, 2026	146.51	150.42	142.80	148.13	148.13	2.20%	1,316,356
May 29, 2026	142.11	145.13	141.65	144.94	144.94	1.61%	2,077,968
May 28, 2026	145.33	147.31	140.63	142.65	142.65	-2.30%	2,677,430
May 27, 2026	144.00	146.90	141.02	146.01	146.01	-5.07%	2,507,727
May 26, 2026	154.88	156.50	152.97	153.80	153.80	-0.69%	1,304,071
May 22, 2026	154.55	155.90	152.28	154.87	154.87	-1.29%	949,143
May 21, 2026	157.29	158.15	153.53	156.89	156.89	0.19%	1,031,576
May 20, 2026	154.07	157.38	150.07	156.59	156.59	1.28%	1,129,155
May 19, 2026	153.23	158.32	150.74	154.61	154.61	1.39%	1,390,933
May 18, 2026	146.91	154.06	145.73	152.49	152.49	3.41%	1,563,690
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