Insulet Corporation PODD
NASDAQ · United States · Health Technology
$130.47-2.37 (-1.78%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $130.47 | -1.78% | $132.93 | $133.15 | $130.10 | 1.42M |
| 2026-09-29 | $132.84 | -0.20% | $132.58 | $133.49 | $130.80 | 1.37M |
| 2026-09-28 | $133.11 | -2.22% | $134.44 | $135.40 | $130.39 | 1.72M |
| 2026-09-25 | $136.13 | +0.26% | $135.78 | $138.06 | $134.48 | 1.06M |
| 2026-09-24 | $135.78 | -0.52% | $136.80 | $139.35 | $134.55 | 1.09M |
| 2026-09-23 | $136.49 | -2.07% | $139.07 | $139.82 | $134.73 | 1.02M |
| 2026-09-22 | $139.38 | -0.82% | $141.93 | $142.04 | $137.60 | 1.25M |
| 2026-09-21 | $140.53 | -0.05% | $140.60 | $141.49 | $138.59 | 1.34M |
| 2026-09-18 | $140.60 | -0.67% | $141.25 | $142.17 | $139.96 | 2.51M |
| 2026-09-17 | $141.55 | +0.68% | $140.38 | $141.80 | $138.51 | 1.20M |
| 2026-09-16 | $140.60 | +0.98% | $138.86 | $143.45 | $138.11 | 1.35M |
| 2026-09-15 | $139.24 | +1.04% | $137.59 | $140.28 | $136.16 | 1.50M |
| 2026-09-14 | $137.80 | +4.43% | $134.23 | $137.98 | $131.61 | 2.34M |
| 2026-09-11 | $131.96 | -2.02% | $135.40 | $135.58 | $131.24 | 1.75M |
| 2026-09-10 | $134.68 | -2.35% | $136.74 | $138.66 | $134.11 | 1.87M |
| 2026-09-09 | $137.92 | -3.06% | $140.26 | $142.69 | $137.25 | 2.06M |
| 2026-09-08 | $142.28 | -3.53% | $147.39 | $147.39 | $139.27 | 2.23M |
| 2026-09-04 | $147.48 | -2.06% | $149.32 | $150.56 | $145.42 | 1.06M |
| 2026-09-03 | $150.58 | +1.65% | $148.14 | $150.99 | $145.16 | 1.16M |
| 2026-09-02 | $148.14 | -0.16% | $148.00 | $151.50 | $147.21 | 1.11M |
| 2026-09-01 | $148.38 | -0.19% | $149.79 | $151.16 | $146.81 | 1.29M |
| 2026-08-31 | $148.66 | +2.43% | $142.93 | $149.68 | $142.01 | 6.63M |
| 2026-08-28 | $145.13 | +1.20% | $144.20 | $146.67 | $143.81 | 1.04M |
| 2026-08-27 | $143.41 | +0.02% | $142.96 | $144.60 | $140.98 | 1.34M |
| 2026-08-26 | $143.38 | +0.23% | $141.27 | $144.64 | $141.23 | 1.42M |
| 2026-08-25 | $143.05 | -1.63% | $145.28 | $146.10 | $141.78 | 1.93M |
| 2026-08-24 | $145.42 | -1.85% | $151.17 | $151.75 | $145.15 | 1.57M |
| 2026-08-21 | $148.16 | +0.88% | $146.87 | $150.20 | $145.04 | 903.60K |
| 2026-08-20 | $146.87 | -3.06% | $151.74 | $152.69 | $146.67 | 1.21M |
| 2026-08-19 | $151.51 | +2.35% | $148.00 | $155.17 | $147.96 | 1.31M |
| 2026-08-18 | $148.03 | +5.96% | $139.91 | $149.34 | $139.45 | 1.62M |
| 2026-08-17 | $139.70 | -2.54% | $141.32 | $142.13 | $138.28 | 1.95M |
| 2026-08-14 | $143.34 | -2.12% | $146.98 | $147.17 | $143.02 | 789.40K |
| 2026-08-13 | $146.44 | +0.95% | $145.06 | $146.83 | $143.12 | 1.37M |
| 2026-08-12 | $145.06 | +0.25% | $142.00 | $145.59 | $138.70 | 1.57M |
| 2026-08-11 | $144.70 | +1.30% | $142.45 | $145.16 | $141.00 | 1.25M |
| 2026-08-10 | $142.85 | +1.19% | $140.55 | $143.94 | $140.34 | 1.51M |
| 2026-08-07 | $141.17 | +1.34% | $138.00 | $142.22 | $136.46 | 1.59M |
| 2026-08-06 | $139.30 | +4.53% | $130.90 | $139.48 | $130.11 | 3.25M |
| 2026-08-05 | $133.26 | -20.12% | $128.00 | $138.41 | $126.40 | 7.18M |
| 2026-08-04 | $166.82 | -1.70% | $166.34 | $170.99 | $164.31 | 1.75M |
| 2026-08-03 | $169.70 | +2.63% | $168.56 | $172.11 | $166.66 | 1.41M |
| 2026-07-31 | $165.35 | -0.20% | $164.57 | $168.36 | $162.43 | 1.31M |
| 2026-07-30 | $165.68 | -2.90% | $165.68 | $168.38 | $161.62 | 1.22M |
| 2026-07-29 | $170.62 | +1.88% | $166.52 | $171.78 | $165.25 | 1.13M |
| 2026-07-28 | $167.47 | +1.50% | $167.22 | $172.92 | $166.69 | 1.30M |
| 2026-07-27 | $165.00 | +1.07% | $165.62 | $168.77 | $164.00 | 1.12M |
| 2026-07-24 | $163.26 | +3.08% | $159.21 | $164.33 | $158.31 | 1.15M |
| 2026-07-23 | $158.38 | -0.35% | $159.47 | $160.29 | $157.56 | 1.14M |
| 2026-07-22 | $158.93 | -2.93% | $165.70 | $165.70 | $157.44 | 1.38M |
| 2026-07-21 | $163.72 | -2.18% | $163.28 | $165.79 | $162.62 | 1.15M |
| 2026-07-20 | $167.37 | +2.02% | $164.13 | $168.25 | $161.90 | 1.65M |
| 2026-07-17 | $164.06 | -0.23% | $162.25 | $165.54 | $159.01 | 1.40M |
| 2026-07-16 | $164.43 | +3.23% | $161.14 | $169.85 | $161.14 | 1.50M |
| 2026-07-15 | $159.28 | +0.10% | $158.38 | $163.78 | $156.78 | 1.33M |
| 2026-07-14 | $159.12 | -1.81% | $158.80 | $160.10 | $153.84 | 1.94M |
| 2026-07-13 | $162.06 | +0.48% | $161.48 | $164.45 | $161.23 | 1.62M |
| 2026-07-10 | $161.28 | +1.89% | $159.21 | $161.82 | $158.30 | 723.30K |
| 2026-07-09 | $158.29 | +0.53% | $156.40 | $158.63 | $152.78 | 1.07M |
| 2026-07-08 | $157.46 | -2.53% | $160.48 | $160.48 | $156.80 | 977.30K |
| 2026-07-07 | $161.55 | +1.11% | $163.83 | $163.94 | $158.86 | 935.00K |
| 2026-07-06 | $159.77 | -2.86% | $163.70 | $164.40 | $153.64 | 1.37M |
| 2026-07-02 | $164.48 | +2.94% | $160.81 | $167.82 | $159.31 | 1.51M |
| 2026-07-01 | $159.79 | +4.95% | $157.69 | $160.45 | $154.49 | 1.56M |
| 2026-06-30 | $152.25 | -3.48% | $156.03 | $157.17 | $152.16 | 1.06M |
| 2026-06-29 | $157.74 | -0.32% | $158.22 | $160.70 | $156.73 | 1.56M |
| 2026-06-26 | $158.25 | +2.88% | $154.45 | $160.92 | $154.45 | 2.78M |
| 2026-06-25 | $153.82 | +3.32% | $148.18 | $154.23 | $148.02 | 2.01M |
| 2026-06-24 | $148.88 | +3.46% | $144.83 | $149.63 | $144.82 | 1.40M |
| 2026-06-23 | $143.90 | +3.55% | $143.00 | $145.74 | $141.40 | 1.85M |
| 2026-06-22 | $138.97 | -4.66% | $144.45 | $144.78 | $138.79 | 1.69M |
| 2026-06-18 | $145.76 | +1.56% | $144.64 | $146.22 | $142.10 | 2.86M |
| 2026-06-17 | $143.52 | -2.82% | $147.96 | $150.82 | $142.55 | 1.54M |
| 2026-06-16 | $147.69 | -0.30% | $149.69 | $150.89 | $146.33 | 942.30K |
| 2026-06-15 | $148.14 | -1.04% | $149.23 | $150.58 | $147.46 | 1.04M |
| 2026-06-12 | $149.70 | +0.34% | $149.61 | $150.60 | $145.14 | 992.60K |
| 2026-06-11 | $149.19 | -1.01% | $150.03 | $150.86 | $147.34 | 1.50M |
| 2026-06-10 | $150.71 | -5.58% | $159.00 | $161.35 | $149.29 | 1.48M |
| 2026-06-09 | $159.61 | +5.35% | $150.93 | $160.87 | $149.17 | 1.82M |
| 2026-06-08 | $151.51 | -1.12% | $151.98 | $153.57 | $150.00 | 1.57M |
| 2026-06-05 | $153.22 | +4.65% | $149.23 | $154.71 | $149.21 | 2.31M |
| 2026-06-04 | $146.41 | +2.17% | $146.98 | $151.15 | $144.27 | 1.41M |
| 2026-06-03 | $143.30 | +0.61% | $144.47 | $145.34 | $141.45 | 1.14M |
| 2026-06-02 | $142.43 | -3.85% | $145.65 | $147.23 | $141.06 | 1.12M |
| 2026-06-01 | $148.13 | +2.20% | $146.51 | $150.42 | $142.80 | 1.32M |
| 2026-05-29 | $144.94 | +1.61% | $142.11 | $145.13 | $141.65 | 2.08M |
| 2026-05-28 | $142.65 | -2.30% | $145.33 | $147.31 | $140.63 | 2.68M |
| 2026-05-27 | $146.01 | -5.07% | $144.00 | $146.90 | $141.02 | 2.51M |
| 2026-05-26 | $153.80 | -0.69% | $154.88 | $156.50 | $152.97 | 1.30M |
| 2026-05-22 | $154.87 | -1.29% | $154.55 | $155.90 | $152.28 | 949.10K |