Insulet Corporation (PODD)
NASDAQ: PODD · Real-Time Price · USD
304.49
-11.43 (-3.62%)
At close: Dec 5, 2025, 4:00 PM EST
304.20
-0.29 (-0.10%)
After-hours: Dec 5, 2025, 7:49 PM EST
Insulet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 315.12 | 315.99 | 302.96 | 304.49 | 304.49 | -3.62% | 516,562 |
| Dec 4, 2025 | 308.78 | 317.34 | 305.05 | 315.92 | 315.92 | 2.72% | 747,412 |
| Dec 3, 2025 | 309.18 | 310.44 | 303.20 | 307.56 | 307.56 | -0.47% | 904,991 |
| Dec 2, 2025 | 313.17 | 314.00 | 306.69 | 309.00 | 309.00 | -0.59% | 759,484 |
| Dec 1, 2025 | 324.83 | 325.00 | 310.18 | 310.83 | 310.83 | -5.00% | 878,709 |
| Nov 28, 2025 | 327.95 | 328.28 | 324.28 | 327.19 | 327.19 | 0.12% | 224,509 |
| Nov 26, 2025 | 327.54 | 330.83 | 324.00 | 326.80 | 326.80 | -0.62% | 661,439 |
| Nov 25, 2025 | 337.53 | 342.13 | 325.55 | 328.85 | 328.85 | -2.57% | 857,146 |
| Nov 24, 2025 | 330.03 | 341.27 | 330.03 | 337.53 | 337.53 | 1.92% | 1,110,581 |
| Nov 21, 2025 | 321.97 | 334.47 | 316.88 | 331.17 | 331.17 | 5.84% | 1,442,987 |
| Nov 20, 2025 | 347.25 | 354.88 | 312.06 | 312.89 | 312.89 | -9.66% | 1,801,408 |
| Nov 19, 2025 | 340.24 | 348.23 | 336.82 | 346.36 | 346.36 | 3.87% | 978,058 |
| Nov 18, 2025 | 327.84 | 335.87 | 324.97 | 333.47 | 333.47 | 1.66% | 654,926 |
| Nov 17, 2025 | 331.43 | 334.81 | 327.24 | 328.02 | 328.02 | -1.41% | 512,237 |
| Nov 14, 2025 | 333.93 | 336.56 | 328.84 | 332.70 | 332.70 | 0.01% | 405,841 |
| Nov 13, 2025 | 334.87 | 341.03 | 331.61 | 332.67 | 332.67 | -1.24% | 550,512 |
| Nov 12, 2025 | 325.96 | 339.51 | 324.76 | 336.84 | 336.84 | 3.24% | 606,176 |
| Nov 11, 2025 | 322.19 | 327.38 | 321.96 | 326.28 | 326.28 | 1.85% | 476,622 |
| Nov 10, 2025 | 320.63 | 325.00 | 311.51 | 320.35 | 320.35 | 0.17% | 545,020 |
| Nov 7, 2025 | 326.35 | 332.95 | 316.86 | 319.82 | 319.82 | -1.11% | 677,167 |
| Nov 6, 2025 | 323.49 | 335.00 | 290.16 | 323.40 | 323.40 | 2.85% | 1,498,288 |
| Nov 5, 2025 | 315.23 | 319.14 | 308.84 | 314.44 | 314.44 | -1.82% | 854,097 |
| Nov 4, 2025 | 319.48 | 322.86 | 316.37 | 320.27 | 320.27 | 0.47% | 605,466 |
| Nov 3, 2025 | 313.61 | 320.67 | 313.61 | 318.77 | 318.77 | 1.84% | 634,339 |
| Oct 31, 2025 | 310.81 | 316.67 | 309.27 | 313.01 | 313.01 | 0.34% | 543,817 |
| Oct 30, 2025 | 316.81 | 320.43 | 311.50 | 311.95 | 311.95 | -1.33% | 403,553 |
| Oct 29, 2025 | 322.67 | 323.04 | 314.92 | 316.17 | 316.17 | -2.52% | 571,113 |
| Oct 28, 2025 | 324.77 | 326.81 | 321.66 | 324.34 | 324.34 | -0.45% | 328,723 |
| Oct 27, 2025 | 321.40 | 326.42 | 320.76 | 325.80 | 325.80 | 1.52% | 378,344 |
| Oct 24, 2025 | 325.91 | 327.74 | 320.78 | 320.91 | 320.91 | -0.79% | 297,025 |
| Oct 23, 2025 | 327.90 | 330.81 | 323.17 | 323.46 | 323.46 | -1.75% | 411,681 |
| Oct 22, 2025 | 332.98 | 335.26 | 328.81 | 329.22 | 329.22 | 0.08% | 557,841 |
| Oct 21, 2025 | 325.84 | 329.97 | 322.83 | 328.97 | 328.97 | 0.65% | 441,451 |
| Oct 20, 2025 | 318.12 | 326.88 | 318.12 | 326.85 | 326.85 | 2.59% | 375,974 |
| Oct 17, 2025 | 315.40 | 321.63 | 315.17 | 318.59 | 318.59 | 0.73% | 376,883 |
| Oct 16, 2025 | 314.65 | 322.58 | 312.74 | 316.29 | 316.29 | 1.23% | 465,991 |
| Oct 15, 2025 | 317.97 | 319.82 | 312.05 | 312.45 | 312.45 | -1.84% | 399,724 |
| Oct 14, 2025 | 314.16 | 323.69 | 312.69 | 318.30 | 318.30 | 1.19% | 360,823 |
| Oct 13, 2025 | 314.43 | 317.53 | 312.10 | 314.56 | 314.56 | 0.01% | 462,698 |
| Oct 10, 2025 | 320.69 | 322.54 | 313.53 | 314.52 | 314.52 | -1.83% | 542,993 |
| Oct 9, 2025 | 318.24 | 324.69 | 315.84 | 320.38 | 320.38 | 1.55% | 567,335 |
| Oct 8, 2025 | 311.32 | 318.14 | 310.07 | 315.49 | 315.49 | 0.65% | 465,024 |
| Oct 7, 2025 | 311.98 | 315.44 | 310.02 | 313.45 | 313.45 | 0.56% | 479,941 |
| Oct 6, 2025 | 310.90 | 312.08 | 306.03 | 311.69 | 311.69 | 0.83% | 538,541 |
| Oct 3, 2025 | 312.24 | 316.59 | 308.42 | 309.12 | 309.12 | -0.99% | 651,689 |
| Oct 2, 2025 | 304.36 | 312.70 | 302.92 | 312.21 | 312.21 | 2.04% | 545,817 |
| Oct 1, 2025 | 308.75 | 312.05 | 288.02 | 305.98 | 305.98 | -0.89% | 1,140,458 |
| Sep 30, 2025 | 311.41 | 311.41 | 304.64 | 308.73 | 308.73 | -0.61% | 985,771 |
| Sep 29, 2025 | 319.60 | 319.60 | 308.33 | 310.62 | 310.62 | -2.32% | 676,500 |
| Sep 26, 2025 | 323.51 | 326.29 | 317.47 | 318.00 | 318.00 | -1.72% | 577,406 |