Insulet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	155.60	155.60	143.28	146.51	146.51	-6.16%	1,568,174
Nov 5, 2026	167.33	168.47	152.23	156.12	156.12	-5.39%	1,319,327
Nov 4, 2026	148.61	165.46	148.55	165.02	165.02	6.56%	2,604,117
Nov 3, 2026	152.08	156.98	151.15	154.86	154.86	0.81%	1,619,642
Nov 2, 2026	150.22	154.70	149.68	153.61	153.61	2.63%	1,772,579
Oct 30, 2026	154.60	154.95	149.48	149.68	149.68	-1.85%	1,090,208
Oct 29, 2026	150.54	152.66	150.54	152.50	152.50	2.40%	1,297,218
Oct 28, 2026	149.28	150.56	146.62	148.93	148.93	-0.60%	1,035,225
Oct 27, 2026	148.07	150.65	146.84	149.83	149.83	0.38%	943,833
Oct 26, 2026	149.01	150.74	146.71	149.26	149.26	0.17%	1,525,635
Oct 23, 2026	147.87	149.69	145.00	149.01	149.01	0.60%	803,141
Oct 22, 2026	142.47	148.35	142.47	148.12	148.12	4.38%	1,213,882
Oct 21, 2026	141.59	146.63	140.81	141.90	141.90	-0.52%	1,046,227
Oct 20, 2026	143.78	145.00	141.82	142.64	142.64	0.48%	1,137,328
Oct 19, 2026	140.78	142.37	139.46	141.96	141.96	0.61%	2,305,707
Oct 16, 2026	140.46	143.31	140.22	141.10	141.10	1.68%	1,618,308
Oct 15, 2026	136.51	139.69	136.02	138.77	138.77	3.61%	1,658,499
Oct 14, 2026	139.72	139.75	133.58	133.93	133.93	-3.04%	2,318,440
Oct 13, 2026	140.79	141.86	137.12	138.13	138.13	-1.20%	1,347,395
Oct 12, 2026	134.81	140.22	134.81	139.81	139.81	3.35%	1,330,166
Oct 9, 2026	134.19	137.17	133.72	135.28	135.28	0.60%	865,360
Oct 8, 2026	133.96	134.60	132.86	134.47	134.47	0.08%	1,557,440
Oct 7, 2026	134.94	137.10	133.33	134.36	134.36	-0.27%	1,032,906
Oct 6, 2026	135.77	136.16	133.73	134.73	134.73	-0.66%	1,712,375
Oct 5, 2026	131.69	135.81	131.23	135.62	135.62	2.98%	1,940,340
Oct 2, 2026	131.83	132.53	128.01	131.69	131.69	0.69%	3,060,814
Oct 1, 2026	131.78	132.02	128.75	130.79	130.79	0.25%	3,257,419
Sep 30, 2026	132.93	133.15	130.10	130.47	130.47	-1.78%	1,416,042
Sep 29, 2026	132.58	133.49	130.80	132.84	132.84	-0.20%	1,366,136
Sep 28, 2026	134.44	135.40	130.39	133.11	133.11	-2.22%	1,724,759
Sep 25, 2026	135.78	138.06	134.48	136.13	136.13	0.26%	1,055,965
Sep 24, 2026	136.80	139.35	134.55	135.78	135.78	-0.52%	1,085,511
Sep 23, 2026	139.07	139.82	134.73	136.49	136.49	-2.07%	1,021,320
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