Insulet CorporationPODDNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/19/2026 | $231.28 | $232.18 | $226.26 | $228.63 | 740,038 |
| 3/18/2026 | $227.90 | $231.91 | $226.51 | $230.28 | 743,500 |
| 3/17/2026 | $226.82 | $233.26 | $220.85 | $230.49 | 1.03M |
| 3/16/2026 | $222.80 | $229.94 | $219.89 | $224.66 | 1.12M |
| 3/13/2026 | $226.14 | $230.43 | $216.49 | $219.84 | 2.12M |
| 3/12/2026 | $237.51 | $239.97 | $234.00 | $236.07 | 850,718 |
| 3/11/2026 | $236.85 | $238.99 | $234.47 | $238.82 | 973,959 |
| 3/10/2026 | $241.86 | $241.90 | $233.77 | $238.24 | 832,240 |
| 3/9/2026 | $234.77 | $241.13 | $234.66 | $240.38 | 928,200 |
| 3/6/2026 | $238.43 | $239.73 | $233.29 | $237.01 | 1.23M |
| 3/5/2026 | $240.84 | $243.87 | $238.50 | $240.94 | 936,173 |
| 3/4/2026 | $239.73 | $247.60 | $238.00 | $242.89 | 1.00M |
| 3/3/2026 | $240.91 | $243.10 | $236.51 | $241.84 | 938,538 |
| 3/2/2026 | $243.99 | $249.23 | $242.00 | $245.45 | 1.18M |
| 2/27/2026 | $248.62 | $252.63 | $245.66 | $246.61 | 983,800 |
| 2/26/2026 | $249.94 | $253.33 | $248.44 | $251.50 | 1.08M |
| 2/25/2026 | $244.62 | $249.20 | $242.39 | $248.12 | 880,000 |
| 2/24/2026 | $247.35 | $250.79 | $241.77 | $245.25 | 1.27M |
| 2/23/2026 | $245.85 | $250.41 | $243.67 | $249.38 | 1.60M |
| 2/20/2026 | $245.67 | $246.02 | $237.02 | $241.89 | 1.40M |
| 2/19/2026 | $257.58 | $257.89 | $242.34 | $249.10 | 1.42M |
| 2/18/2026 | $266.00 | $275.10 | $256.62 | $258.07 | 2.07M |
| 2/17/2026 | $243.57 | $249.65 | $242.18 | $246.34 | 1.23M |
| 2/13/2026 | $241.63 | $249.73 | $241.63 | $242.74 | 776,046 |
| 2/12/2026 | $251.85 | $254.40 | $240.78 | $240.82 | 972,800 |
| 2/11/2026 | $251.81 | $253.57 | $247.37 | $250.85 | 726,158 |
| 2/10/2026 | $246.13 | $255.71 | $246.13 | $252.41 | 1.45M |
| 2/9/2026 | $243.26 | $247.25 | $240.33 | $245.57 | 686,400 |
| 2/6/2026 | $242.65 | $244.51 | $240.03 | $241.93 | 1.10M |
| 2/5/2026 | $251.81 | $255.10 | $242.53 | $243.15 | 1.34M |
| 2/4/2026 | $253.19 | $256.02 | $246.14 | $251.24 | 1.05M |
| 2/3/2026 | $255.83 | $258.75 | $249.63 | $251.22 | 976,837 |
| 2/2/2026 | $256.91 | $260.50 | $254.88 | $256.62 | 1.07M |
| 1/30/2026 | $256.03 | $263.04 | $253.04 | $255.81 | 1.19M |
| 1/29/2026 | $257.85 | $260.60 | $254.08 | $255.10 | 1.30M |
| 1/28/2026 | $266.20 | $266.61 | $257.32 | $258.20 | 1.32M |
| 1/27/2026 | $268.18 | $270.61 | $261.95 | $264.91 | 1.48M |
| 1/26/2026 | $271.56 | $275.92 | $269.91 | $271.31 | 923,600 |
| 1/23/2026 | $279.83 | $279.86 | $265.78 | $271.60 | 1.66M |
| 1/22/2026 | $284.96 | $287.41 | $275.12 | $280.00 | 1.31M |
| 1/21/2026 | $285.67 | $288.98 | $281.44 | $284.96 | 946,800 |
| 1/20/2026 | $285.51 | $288.12 | $281.65 | $284.25 | 588,226 |
| 1/16/2026 | $286.28 | $289.26 | $283.40 | $287.70 | 664,600 |
| 1/15/2026 | $282.00 | $287.86 | $279.86 | $286.49 | 733,800 |
| 1/14/2026 | $277.04 | $284.25 | $275.10 | $282.89 | 794,200 |
| 1/13/2026 | $278.54 | $283.35 | $277.03 | $278.17 | 667,400 |
| 1/12/2026 | $286.71 | $288.33 | $277.60 | $278.55 | 622,874 |
| 1/9/2026 | $293.08 | $294.04 | $280.52 | $289.04 | 902,000 |
| 1/8/2026 | $295.20 | $297.37 | $288.02 | $292.89 | 653,500 |
| 1/7/2026 | $295.86 | $299.80 | $294.51 | $299.17 | 573,200 |
| 1/6/2026 | $283.40 | $295.16 | $281.91 | $294.35 | 752,605 |
| 1/5/2026 | $282.21 | $285.40 | $278.79 | $283.51 | 795,107 |
| 1/2/2026 | $285.46 | $286.52 | $280.18 | $282.92 | 456,800 |
| 12/31/2025 | $286.18 | $287.00 | $284.09 | $284.24 | 287,648 |
| 12/30/2025 | $286.03 | $287.53 | $285.20 | $287.03 | 322,546 |
| 12/29/2025 | $289.26 | $290.60 | $285.58 | $287.36 | 580,600 |
| 12/26/2025 | $288.36 | $290.12 | $286.66 | $288.63 | 310,542 |
| 12/24/2025 | $285.08 | $289.91 | $285.08 | $288.82 | 294,300 |
| 12/23/2025 | $291.61 | $292.75 | $285.02 | $285.50 | 579,908 |
| 12/22/2025 | $289.82 | $292.53 | $287.97 | $291.57 | 627,808 |