PODD
NASDAQAfter HoursInsulet Corporation
$288.73
$2.78 (-0.95%)
As of 10:31 AM
Open
$296.36
High
$299.47
Low
$287.52
Prev Close
$291.51
52W High
$354.88
52W Low
$230.05
Volume
956.69K
Mkt Cap
$20.31B
Insulet Corporation
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $296.36 | $296.36 | $287.52 | $288.73 | 1.03M |
| 12/15/2025 | $296.10 | $297.20 | $291.18 | $291.51 | 731,500 |
| 12/12/2025 | $296.08 | $297.48 | $293.51 | $295.70 | 576,607 |
| 12/11/2025 | $296.45 | $297.67 | $290.98 | $294.17 | 629,500 |
| 12/10/2025 | $293.92 | $301.22 | $292.77 | $295.19 | 918,600 |
| 12/9/2025 | $300.23 | $306.04 | $293.66 | $294.20 | 798,300 |
| 12/8/2025 | $304.56 | $304.56 | $295.16 | $296.19 | 644,331 |
| 12/5/2025 | $315.12 | $315.99 | $302.96 | $304.49 | 518,100 |
| 12/4/2025 | $308.78 | $317.34 | $305.05 | $315.92 | 757,061 |
| 12/3/2025 | $309.18 | $310.44 | $303.20 | $307.56 | 905,108 |
| 12/2/2025 | $313.17 | $314.00 | $306.69 | $309.00 | 759,500 |
| 12/1/2025 | $324.83 | $325.00 | $310.18 | $310.83 | 878,766 |
| 11/28/2025 | $327.95 | $328.28 | $324.28 | $327.19 | 224,700 |
| 11/26/2025 | $327.54 | $330.83 | $324.00 | $326.80 | 662,100 |
| 11/25/2025 | $337.53 | $342.13 | $325.55 | $328.85 | 884,613 |
| 11/24/2025 | $330.03 | $341.27 | $330.03 | $337.53 | 1.13M |
| 11/21/2025 | $321.96 | $334.47 | $316.88 | $331.17 | 1.44M |
| 11/20/2025 | $347.25 | $354.88 | $312.06 | $312.89 | 1.80M |
| 11/19/2025 | $340.24 | $348.23 | $336.82 | $346.36 | 978,058 |
| 11/18/2025 | $327.84 | $335.87 | $324.97 | $333.47 | 654,926 |
| 11/17/2025 | $331.43 | $334.81 | $327.24 | $328.02 | 512,237 |
| 11/14/2025 | $333.93 | $336.56 | $328.84 | $332.70 | 405,841 |
| 11/13/2025 | $334.87 | $341.03 | $331.61 | $332.67 | 550,512 |
| 11/12/2025 | $325.96 | $339.51 | $324.76 | $336.84 | 606,200 |
| 11/11/2025 | $322.19 | $327.38 | $321.96 | $326.28 | 476,622 |
| 11/10/2025 | $320.63 | $325.00 | $311.51 | $320.35 | 545,020 |
| 11/7/2025 | $326.35 | $332.95 | $316.86 | $319.82 | 677,200 |
| 11/6/2025 | $323.49 | $335.00 | $290.16 | $323.40 | 1.50M |
| 11/5/2025 | $315.23 | $319.14 | $308.84 | $314.44 | 854,100 |
| 11/4/2025 | $319.48 | $322.86 | $316.37 | $320.27 | 605,500 |
| 11/3/2025 | $313.61 | $320.67 | $313.61 | $318.77 | 634,339 |
| 10/31/2025 | $310.81 | $316.67 | $309.27 | $313.01 | 543,817 |
| 10/30/2025 | $316.81 | $320.43 | $311.50 | $311.95 | 403,553 |
| 10/29/2025 | $322.67 | $323.04 | $314.92 | $316.17 | 571,113 |
| 10/28/2025 | $324.77 | $326.81 | $321.66 | $324.34 | 328,723 |
| 10/27/2025 | $321.40 | $326.42 | $320.76 | $325.80 | 378,344 |
| 10/24/2025 | $325.91 | $327.74 | $320.78 | $320.91 | 297,025 |
| 10/23/2025 | $327.90 | $330.81 | $323.17 | $323.46 | 411,681 |
| 10/22/2025 | $332.98 | $335.26 | $328.81 | $329.22 | 557,841 |
| 10/21/2025 | $325.84 | $329.97 | $322.83 | $328.97 | 441,451 |
| 10/20/2025 | $318.12 | $326.88 | $318.12 | $326.85 | 376,000 |
| 10/17/2025 | $315.40 | $321.63 | $315.17 | $318.59 | 376,900 |
| 10/16/2025 | $314.65 | $322.58 | $312.74 | $316.29 | 466,000 |
| 10/15/2025 | $317.97 | $319.82 | $312.05 | $312.45 | 399,724 |
| 10/14/2025 | $314.16 | $323.69 | $312.69 | $318.30 | 360,823 |
| 10/13/2025 | $314.43 | $317.53 | $312.10 | $314.56 | 462,700 |
| 10/10/2025 | $320.69 | $322.54 | $313.53 | $314.52 | 543,000 |
| 10/9/2025 | $318.24 | $324.69 | $315.83 | $320.38 | 567,335 |
| 10/8/2025 | $311.32 | $318.14 | $310.07 | $315.49 | 465,024 |
| 10/7/2025 | $311.98 | $315.44 | $310.02 | $313.45 | 479,941 |
| 10/6/2025 | $310.90 | $312.08 | $306.02 | $311.69 | 538,541 |
| 10/3/2025 | $312.24 | $316.59 | $308.42 | $309.12 | 651,689 |
| 10/2/2025 | $304.36 | $312.70 | $302.92 | $312.21 | 545,817 |
| 10/1/2025 | $308.75 | $312.05 | $288.02 | $305.98 | 1.14M |
| 9/30/2025 | $311.41 | $311.41 | $304.64 | $308.73 | 985,800 |
| 9/29/2025 | $319.60 | $319.60 | $308.33 | $310.62 | 676,500 |
| 9/26/2025 | $323.51 | $326.29 | $317.47 | $318.00 | 577,406 |
| 9/25/2025 | $324.50 | $324.50 | $312.59 | $323.58 | 745,502 |
| 9/24/2025 | $329.79 | $330.21 | $324.64 | $326.97 | 576,200 |
| 9/23/2025 | $332.95 | $335.58 | $326.48 | $327.80 | 435,713 |
| 9/22/2025 | $330.31 | $336.02 | $327.86 | $335.12 | 431,500 |
| 9/19/2025 | $333.51 | $333.72 | $328.76 | $330.84 | 1.03M |
| 9/18/2025 | $322.03 | $334.91 | $319.13 | $333.51 | 684,800 |