Insulet Corporation - PODD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	329.85	330.77	330.77	333.22	328.08	499,600
August 21, 2025	332.23	327.89	327.89	334.18	327.75	401,538
August 20, 2025	328.88	333	333	333.41	326.69	618,660
August 19, 2025	323.28	327.48	327.48	327.69	322.85	534,105
August 18, 2025	321.32	323.07	323.07	323.83	320.75	457,900
August 15, 2025	318.11	321.27	321.27	321.72	316.23	617,200
August 14, 2025	309.15	315.78	315.78	316.16	307.51	763,979
August 13, 2025	312.04	308.68	308.68	314.35	306.91	804,300
August 12, 2025	305.12	309.63	309.63	309.79	302.41	723,142
August 11, 2025	307.12	304.84	304.84	311.55	304.26	725,900
August 08, 2025	303.55	307.1	307.1	312.99	299.83	1.1M
August 07, 2025	317	303.55	303.55	322.8	286.68	1.79M
August 06, 2025	279.26	277.3	277.3	281.15	276.46	1.02M
August 05, 2025	287.75	281	281	287.75	280.71	833,126
August 04, 2025	286.09	287.77	287.77	290.25	283.94	614,600
August 01, 2025	286.25	284.91	284.91	287.4	282.75	567,400
July 31, 2025	295.72	288.4	288.4	298.06	287.76	640,449
July 30, 2025	292.13	298.27	298.27	300.24	291.89	540,834
July 29, 2025	292.61	291.49	291.49	293	289.85	373,338
July 28, 2025	290.74	292.27	292.27	294.11	290.21	397,800
July 25, 2025	288.01	290.22	290.22	291.24	286.91	528,141
July 24, 2025	287	286.58	286.58	288.12	284	672,100
July 23, 2025	287.13	286.67	286.67	288.79	284.67	583,600
July 22, 2025	281.58	285.57	285.57	285.94	281.58	511,230
July 21, 2025	284.65	280.96	280.96	288	280.43	376,478
July 18, 2025	285.52	284.23	284.23	286.48	283.45	349,138
July 17, 2025	287.16	283.45	283.45	288.5	282.8	582,258
July 16, 2025	290.66	288.27	288.27	291.71	287.27	386,917
July 15, 2025	292.96	289.99	289.99	293.17	289.08	511,058
July 14, 2025	290.39	292.01	292.01	296.44	290.26	605,800
July 11, 2025	296.23	289.32	289.32	296.23	289.03	507,506
July 10, 2025	297.91	297.4	297.4	300	296.03	476,000
July 09, 2025	297.79	297.46	297.46	298.73	293.38	456,930
July 08, 2025	300.3	296.51	296.51	302.48	295.18	714,500
July 07, 2025	299.71	300.7	300.7	302.34	297.22	585,441
July 03, 2025	301.84	301.05	301.05	302.44	297	527,300
July 02, 2025	299.54	301.62	301.62	304.38	297.29	884,000
July 01, 2025	310.54	299.99	299.99	313.54	296.47	1.4M
June 30, 2025	312.83	314.18	314.18	316	311.78	682,904
June 27, 2025	309.4	313.08	313.08	313.35	305.07	760,300
June 26, 2025	306.23	309.83	309.83	309.86	305.2	628,504
June 25, 2025	311.41	306.23	306.23	311.41	304.31	639,400
June 24, 2025	310.46	310.9	310.9	315.49	304.13	908,070
June 23, 2025	303.84	307.67	307.67	309.66	301.62	1.17M
June 20, 2025	304.28	303.15	303.15	305.51	300.59	1.54M
June 18, 2025	304.61	301.79	301.79	305.64	299.47	756,500
June 17, 2025	303.64	304.39	304.39	305.92	300.61	591,849
June 16, 2025	307.65	306.59	306.59	310.18	305.16	867,353
June 13, 2025	299.61	304.63	304.63	308.79	299.61	670,639
June 12, 2025	302.24	303.62	303.62	303.71	299.38	866,112
June 11, 2025	299.92	302.24	302.24	304.33	297.9	876,549
June 10, 2025	306.27	298.73	298.73	307.68	295.56	1.1M
June 09, 2025	310.4	305.66	305.66	312	302.69	913,000
June 06, 2025	317.89	311.77	311.77	320.98	311.06	682,612
June 05, 2025	319.58	317.16	317.16	320.95	315.52	902,343
June 04, 2025	325.29	319.21	319.21	325.61	319.07	790,000
June 03, 2025	325	323.24	323.24	325.09	319.32	859,539
June 02, 2025	324.23	325	325	325.22	319.74	712,030
May 30, 2025	324.22	325.03	325.03	326.24	320.71	960,827
May 29, 2025	324.69	323.85	323.85	326.07	322.29	427,900

Insulet Corporation (PODD) NASDAQ