Insulet Corporation - PODD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Insulet Corporation (PODD) NASDAQ