Insulet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	147.96	150.82	146.15	146.58	-	-0.75%	435,775
Jun 16, 2026	149.69	150.89	146.33	147.69	147.69	-0.30%	914,158
Jun 15, 2026	149.23	150.58	147.46	148.14	148.14	-1.04%	1,040,506
Jun 12, 2026	149.61	150.60	145.14	149.70	149.70	0.34%	992,107
Jun 11, 2026	150.03	150.86	147.34	149.19	149.19	-1.01%	1,501,285
Jun 10, 2026	159.00	161.35	149.29	150.71	150.71	-5.58%	1,390,125
Jun 9, 2026	150.93	160.87	149.17	159.61	159.61	5.35%	1,819,227
Jun 8, 2026	151.98	153.57	150.00	151.51	151.51	-1.12%	1,217,337
Jun 5, 2026	149.23	154.71	149.21	153.22	153.22	4.65%	2,306,323
Jun 4, 2026	146.98	151.15	144.27	146.41	146.41	2.17%	1,408,262
Jun 3, 2026	144.47	145.34	141.45	143.30	143.30	0.61%	1,139,579
Jun 2, 2026	145.65	147.23	141.06	142.43	142.43	-3.85%	1,104,353
Jun 1, 2026	146.51	150.42	142.80	148.13	148.13	2.20%	1,315,250
May 29, 2026	142.11	145.13	141.65	144.94	144.94	1.61%	2,077,953
May 28, 2026	145.33	147.31	140.63	142.65	142.65	-2.30%	2,677,430
May 27, 2026	144.00	146.90	141.02	146.01	146.01	-5.07%	2,507,727
May 26, 2026	154.88	156.50	152.97	153.80	153.80	-0.69%	1,304,071
May 22, 2026	154.55	155.90	152.28	154.87	154.87	-1.29%	949,143
May 21, 2026	157.29	158.15	153.53	156.89	156.89	0.19%	1,031,576
May 20, 2026	154.07	157.38	150.07	156.59	156.59	1.28%	1,129,155
May 19, 2026	153.23	158.32	150.74	154.61	154.61	1.39%	1,390,933
May 18, 2026	146.91	154.06	145.73	152.49	152.49	3.41%	1,563,690
May 15, 2026	149.90	153.78	147.08	147.46	147.46	-0.82%	1,441,878
May 14, 2026	149.00	152.18	146.69	148.68	148.68	-0.11%	1,699,072
May 13, 2026	156.11	159.35	145.59	148.84	148.84	-6.01%	1,990,896
May 12, 2026	157.70	160.07	155.85	158.35	158.35	2.71%	1,341,301
May 11, 2026	153.34	155.39	152.13	154.17	154.17	0.01%	1,536,228
May 8, 2026	161.55	164.66	154.00	154.16	154.16	-3.89%	1,737,990
May 7, 2026	153.09	163.18	152.52	160.40	160.40	6.03%	2,827,245
May 6, 2026	167.04	168.59	148.31	151.28	151.28	-9.70%	4,461,184
May 5, 2026	170.86	170.98	166.74	167.53	167.53	-2.25%	1,473,989
May 4, 2026	175.04	175.39	171.01	171.39	171.39	-2.09%	1,281,222
May 1, 2026	174.19	178.04	172.08	175.04	175.04	1.68%	1,281,933
Apr 30, 2026	164.00	172.80	163.01	172.14	172.14	7.57%	2,516,540
Apr 29, 2026	181.46	182.91	158.35	160.02	160.02	-12.50%	4,046,918
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