Insulet Corporation (PODD)
NASDAQ: PODD · Real-Time Price · USD
201.47
-1.03 (-0.51%)
At close: Apr 16, 2026, 4:00 PM EDT
204.50
+3.03 (1.50%)
After-hours: Apr 16, 2026, 5:22 PM EDT
Insulet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 202.13 | 205.30 | 200.54 | 201.47 | 201.47 | -0.51% | 744,234 |
| Apr 15, 2026 | 202.82 | 205.67 | 201.06 | 202.50 | 202.50 | 0.50% | 802,570 |
| Apr 14, 2026 | 199.37 | 203.59 | 198.80 | 201.49 | 201.49 | 1.86% | 733,320 |
| Apr 13, 2026 | 195.73 | 198.47 | 194.61 | 197.81 | 197.81 | 0.45% | 665,608 |
| 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 |
| 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 |