Insulet Corporation - PODD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	245.67	241.89	241.89	246.02	237.02	1.4M
February 19, 2026	257.58	249.1	249.1	257.89	242.34	1.42M
February 18, 2026	266	258.07	258.07	275.1	256.62	2.07M
February 17, 2026	243.57	246.34	246.34	249.65	242.18	1.23M
February 13, 2026	241.63	242.74	242.74	249.73	241.63	776,046
February 12, 2026	251.85	240.82	240.82	254.4	240.78	972,800
February 11, 2026	251.81	250.85	250.85	253.57	247.37	726,158
February 10, 2026	246.13	252.41	252.41	255.71	246.13	1.45M
February 09, 2026	243.26	245.57	245.57	247.25	240.33	686,400
February 06, 2026	242.65	241.93	241.93	244.51	240.03	1.1M
February 05, 2026	251.81	243.15	243.15	255.1	242.53	1.34M
February 04, 2026	253.19	251.24	251.24	256.02	246.14	1.05M
February 03, 2026	255.83	251.22	251.22	258.75	249.63	976,837
February 02, 2026	256.91	256.62	256.62	260.5	254.88	1.07M
January 30, 2026	256.03	255.81	255.81	263.04	253.04	1.19M
January 29, 2026	257.85	255.1	255.1	260.6	254.08	1.3M
January 28, 2026	266.2	258.2	258.2	266.61	257.32	1.32M
January 27, 2026	268.18	264.91	264.91	270.61	261.95	1.48M
January 26, 2026	271.56	271.31	271.31	275.92	269.91	923,600
January 23, 2026	279.83	271.6	271.6	279.86	265.78	1.66M
January 22, 2026	284.96	280	280	287.41	275.12	1.31M
January 21, 2026	285.67	284.96	284.96	288.98	281.44	946,800
January 20, 2026	285.51	284.25	284.25	288.12	281.65	588,226
January 16, 2026	286.28	287.7	287.7	289.26	283.4	664,600
January 15, 2026	282	286.49	286.49	287.86	279.86	733,800
January 14, 2026	277.04	282.89	282.89	284.25	275.1	794,200
January 13, 2026	278.54	278.17	278.17	283.35	277.03	667,400
January 12, 2026	286.71	278.55	278.55	288.33	277.6	622,874
January 09, 2026	293.08	289.04	289.04	294.04	280.52	902,000
January 08, 2026	295.2	292.89	292.89	297.37	288.02	653,500
January 07, 2026	295.86	299.17	299.17	299.8	294.51	573,200
January 06, 2026	283.4	294.35	294.35	295.16	281.91	752,605
January 05, 2026	282.21	283.51	283.51	285.4	278.79	795,107
January 02, 2026	285.46	282.92	282.92	286.52	280.18	456,800
December 31, 2025	286.18	284.24	284.24	287	284.09	287,648
December 30, 2025	286.03	287.03	287.03	287.53	285.2	322,546
December 29, 2025	289.26	287.36	287.36	290.6	285.58	580,600
December 26, 2025	288.36	288.63	288.63	290.12	286.66	310,542
December 24, 2025	285.08	288.82	288.82	289.91	285.08	294,300
December 23, 2025	291.61	285.5	285.5	292.75	285.02	579,908
December 22, 2025	289.82	291.57	291.57	292.53	287.97	627,808
December 19, 2025	293.75	289.62	289.62	297.02	288.4	1.18M
December 18, 2025	292.19	292.88	292.88	299.22	291.74	750,260
December 17, 2025	288.81	289.57	289.57	295	288.81	697,757
December 16, 2025	296.36	288.73	288.73	296.36	287.52	1.03M
December 15, 2025	296.1	291.51	291.51	297.2	291.18	731,500
December 12, 2025	296.08	295.7	295.7	297.48	293.51	576,607
December 11, 2025	296.45	294.17	294.17	297.67	290.98	629,500
December 10, 2025	293.92	295.19	295.19	301.22	292.77	918,557
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

Insulet Corporation (PODD) NASDAQ