Insulet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	167.04	168.59	148.31	151.28	151.28	-9.70%	4,428,670
May 5, 2026	170.86	170.98	166.74	167.53	167.53	-2.25%	1,473,645
May 4, 2026	175.04	175.39	171.01	171.39	171.39	-2.09%	1,274,688
May 1, 2026	174.19	178.04	172.08	175.04	175.04	1.68%	1,281,616
Apr 30, 2026	164.00	172.80	163.01	172.14	172.14	7.57%	2,512,964
Apr 29, 2026	181.46	182.91	158.35	160.02	160.02	-12.50%	4,046,373
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
Mar 16, 2026	222.80	229.94	219.89	224.66	224.66	2.19%	1,119,475
Mar 13, 2026	226.14	230.43	216.49	219.84	219.84	-6.88%	2,117,006
Mar 12, 2026	237.51	239.97	234.00	236.07	236.07	-1.15%	850,718
Mar 11, 2026	236.85	238.99	234.47	238.82	238.82	0.24%	973,959
Mar 10, 2026	241.86	241.90	233.77	238.24	238.24	-0.89%	832,240
Mar 9, 2026	234.77	241.13	234.66	240.38	240.38	1.42%	928,165
Mar 6, 2026	238.43	239.73	233.29	237.01	237.01	-1.63%	1,226,675
Mar 5, 2026	240.84	243.87	238.50	240.94	240.94	-0.80%	936,173
Mar 4, 2026	239.73	247.60	238.00	242.89	242.89	0.43%	1,000,996
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