Insulet Corporation - PODD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	300.23	294.2	294.2	306.04	293.66	792,302
December 08, 2025	304.56	296.19	296.19	304.56	295.16	644,331
December 05, 2025	315.12	304.49	304.49	315.99	302.96	518,100
December 04, 2025	308.78	315.92	315.92	317.34	305.05	757,061
December 03, 2025	309.18	307.56	307.56	310.44	303.2	905,108
December 02, 2025	313.17	309	309	314	306.69	759,500
December 01, 2025	324.83	310.83	310.83	325	310.18	878,766
November 28, 2025	327.95	327.19	327.19	328.28	324.28	224,700
November 26, 2025	327.54	326.8	326.8	330.83	324	662,100
November 25, 2025	337.53	328.85	328.85	342.13	325.55	884,613
November 24, 2025	330.03	337.53	337.53	341.27	330.03	1.13M
November 21, 2025	321.96	331.17	331.17	334.47	316.88	1.44M
November 20, 2025	347.25	312.89	312.89	354.88	312.06	1.8M
November 19, 2025	337.75	346.36	346.36	348.13	336.82	946,166
November 18, 2025	327.84	333.47	333.47	335.87	324.97	654,926
November 17, 2025	331.43	328.02	328.02	334.81	327.24	512,237
November 14, 2025	333.93	332.7	332.7	336.56	328.84	405,800
November 13, 2025	334.87	332.67	332.67	341.03	331.61	550,500
November 12, 2025	325.96	336.84	336.84	339.51	324.76	606,200
November 11, 2025	322.19	326.28	326.28	327.38	321.96	476,617
November 10, 2025	320.63	320.35	320.35	325	311.51	545,020
November 07, 2025	326.35	319.82	319.82	332.95	316.86	677,200
November 06, 2025	323.49	323.4	323.4	335	290.16	1.5M
November 05, 2025	315.23	314.44	314.44	319.14	308.84	854,100
November 04, 2025	319.48	320.27	320.27	322.86	316.37	605,500
November 03, 2025	313.61	318.77	318.77	320.67	313.61	634,339
October 31, 2025	310.81	313.01	313.01	316.67	309.27	543,817
October 30, 2025	316.81	311.95	311.95	320.43	311.5	403,553
October 29, 2025	322.67	316.17	316.17	323.04	314.92	571,113
October 28, 2025	324.77	324.34	324.34	326.81	321.66	328,723
October 27, 2025	321.4	325.8	325.8	326.42	320.76	378,344
October 24, 2025	325.91	320.91	320.91	327.74	320.78	297,025
October 23, 2025	327.9	323.46	323.46	330.81	323.17	411,681
October 22, 2025	332.98	329.22	329.22	335.26	328.81	557,841
October 21, 2025	325.84	328.97	328.97	329.97	322.83	441,451
October 20, 2025	318.12	326.85	326.85	326.88	318.12	376,000
October 17, 2025	315.4	318.59	318.59	321.63	315.17	376,900
October 16, 2025	314.65	316.29	316.29	322.58	312.74	466,000
October 15, 2025	317.97	312.45	312.45	319.82	312.05	399,724
October 14, 2025	314.16	318.3	318.3	323.69	312.69	360,823
October 13, 2025	314.43	314.56	314.56	317.53	312.1	462,700
October 10, 2025	320.69	314.52	314.52	322.54	313.53	543,000
October 09, 2025	318.24	320.38	320.38	324.69	315.83	567,335
October 08, 2025	311.32	315.49	315.49	318.14	310.07	465,024
October 07, 2025	311.98	313.45	313.45	315.44	310.02	479,941
October 06, 2025	310.9	311.69	311.69	312.08	306.02	538,541
October 03, 2025	312.24	309.12	309.12	316.59	308.42	651,689
October 02, 2025	304.36	312.21	312.21	312.7	302.92	545,817
October 01, 2025	308.75	305.98	305.98	312.05	288.02	1.14M
September 30, 2025	311.41	308.73	308.73	311.41	304.64	985,800
September 29, 2025	319.6	310.62	310.62	319.6	308.33	676,500
September 26, 2025	323.51	318	318	326.29	317.47	577,406
September 25, 2025	324.5	323.58	323.58	324.5	312.59	745,502
September 24, 2025	329.79	326.97	326.97	330.21	324.64	576,200
September 23, 2025	332.95	327.8	327.8	335.58	326.48	435,713
September 22, 2025	330.31	335.12	335.12	336.02	327.86	431,500
September 19, 2025	333.51	330.84	330.84	333.72	328.76	1.03M
September 18, 2025	322.03	333.51	333.51	334.91	319.13	684,800
September 17, 2025	332.13	322.22	322.22	333.1	313.24	1.11M
September 16, 2025	340.72	332.13	332.13	345.2	328.93	812,100

Insulet Corporation (PODD) NASDAQ