Insulet CorporationPODDNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/19/2025 | $293.75 | $297.02 | $288.40 | $289.62 | 1.18M |
| 12/18/2025 | $292.19 | $299.22 | $291.74 | $292.88 | 750,260 |
| 12/17/2025 | $288.81 | $295.00 | $288.81 | $289.57 | 697,800 |
| 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 |