Insulet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	146.98	147.17	143.02	143.34	143.34	-2.12%	779,900
Aug 13, 2026	145.06	146.83	143.12	146.44	146.44	0.95%	1,368,484
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
Jul 16, 2026	161.14	169.85	161.14	164.43	164.43	3.23%	1,498,524
Jul 15, 2026	158.38	163.78	156.78	159.28	159.28	0.10%	1,332,050
Jul 14, 2026	158.80	160.10	153.84	159.12	159.12	-1.81%	1,942,227
Jul 13, 2026	161.48	164.45	161.23	162.06	162.06	0.48%	1,616,899
Jul 10, 2026	159.21	161.82	158.30	161.28	161.28	1.89%	723,320
Jul 9, 2026	156.40	158.63	152.78	158.29	158.29	0.53%	1,069,987
Jul 8, 2026	160.48	160.48	156.80	157.46	157.46	-2.53%	977,282
Jul 7, 2026	163.83	163.94	158.86	161.55	161.55	1.11%	935,125
Jul 6, 2026	163.70	164.40	153.64	159.77	159.77	-2.86%	1,370,655
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