Insulet Corporation (PODD)
NASDAQ: PODD · Real-Time Price · USD
136.13
+0.35 (0.26%)
At close: Sep 25, 2026, 4:00 PM EDT
137.80
+1.67 (1.23%)
After-hours: Sep 25, 2026, 7:43 PM EDT
Insulet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 130.90 | 139.48 | 130.11 | 139.30 | 139.30 | 4.53% | 3,249,442 |
| Aug 5, 2026 | 128.00 | 138.41 | 126.40 | 133.26 | 133.26 | -20.12% | 7,177,704 |
| Aug 4, 2026 | 166.34 | 170.99 | 164.31 | 166.82 | 166.82 | -1.70% | 1,749,128 |
| Aug 3, 2026 | 168.56 | 172.11 | 166.66 | 169.70 | 169.70 | 2.63% | 1,408,011 |
| Jul 31, 2026 | 164.57 | 168.36 | 162.43 | 165.35 | 165.35 | -0.20% | 1,314,052 |
| Jul 30, 2026 | 165.68 | 168.38 | 161.62 | 165.68 | 165.68 | -2.90% | 1,215,698 |
| Jul 29, 2026 | 166.52 | 171.78 | 165.25 | 170.62 | 170.62 | 1.88% | 1,126,164 |
| Jul 28, 2026 | 167.22 | 172.92 | 166.69 | 167.47 | 167.47 | 1.50% | 1,296,134 |
| Jul 27, 2026 | 165.62 | 168.77 | 164.00 | 165.00 | 165.00 | 1.07% | 1,115,278 |
| Jul 24, 2026 | 159.21 | 164.33 | 158.31 | 163.26 | 163.26 | 3.08% | 1,147,748 |
| Jul 23, 2026 | 159.47 | 160.29 | 157.56 | 158.38 | 158.38 | -0.35% | 1,141,160 |
| Jul 22, 2026 | 165.70 | 165.70 | 157.44 | 158.93 | 158.93 | -2.93% | 1,376,513 |
| Jul 21, 2026 | 163.28 | 165.79 | 162.62 | 163.72 | 163.72 | -2.18% | 1,145,480 |
| Jul 20, 2026 | 164.13 | 168.25 | 161.90 | 167.37 | 167.37 | 2.02% | 1,652,989 |
| Jul 17, 2026 | 162.25 | 165.54 | 159.01 | 164.06 | 164.06 | -0.23% | 1,396,164 |