5 DAY PERFORMANCE
+1.19%
1 MONTH PERFORMANCE
+28.90%
3 MONTH PERFORMANCE
+19.44%
6 MONTH PERFORMANCE
+21.90%
YEAR-TO-DATE PERFORMANCE
+24.56%
1 YEAR PERFORMANCE
+84.83%
Insulet Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $324.22 | $325.03 (0.25%) | $326.24 | $320.71 | 960.68 K | $22.84 B |
| 05/29/2025 | $324.69 | $323.85 (-0.26%) | $326.07 | $322.29 | 427.90 K | $22.76 B |
| 05/28/2025 | $325.49 | $323.55 (-0.6%) | $328.11 | $322.50 | 919.85 K | $22.74 B |
| 05/27/2025 | $325.00 | $326.64 (0.5%) | $329.10 | $324.67 | 697.18 K | $22.95 B |
| 05/23/2025 | $319.46 | $321.36 (0.59%) | $322.71 | $315.91 | 693.23 K | $22.58 B |
| 05/22/2025 | $324.00 | $321.00 (-0.93%) | $324.67 | $319.89 | 991.45 K | $22.56 B |
| 05/21/2025 | $325.41 | $324.50 (-0.28%) | $329.33 | $322.64 | 653.40 K | $22.80 B |
| 05/20/2025 | $324.00 | $327.47 (1.07%) | $329.00 | $320.17 | 998.44 K | $23.01 B |
| 05/19/2025 | $322.56 | $325.84 (1.02%) | $326.50 | $321.17 | 634.50 K | $22.90 B |
| 05/16/2025 | $322.02 | $324.75 (0.85%) | $325.22 | $315.38 | 836.44 K | $22.82 B |
| 05/15/2025 | $320.59 | $322.02 (0.45%) | $322.37 | $318.95 | 661.13 K | $22.63 B |
| 05/14/2025 | $313.39 | $321.41 (2.56%) | $321.85 | $313.39 | 966.70 K | $22.59 B |
| 05/13/2025 | $316.67 | $314.46 (-0.7%) | $323.00 | $313.87 | 1.47 M | $22.10 B |
| 05/12/2025 | $313.46 | $316.67 (1.02%) | $318.86 | $305.95 | 1.40 M | $22.25 B |
| 05/09/2025 | $293.03 | $310.67 (6.02%) | $312.16 | $293.03 | 3.22 M | $21.83 B |
| 05/08/2025 | $266.35 | $257.00 (-3.51%) | $267.32 | $256.93 | 1.28 M | $18.03 B |
| 05/07/2025 | $259.71 | $264.31 (1.77%) | $264.67 | $259.52 | 454.91 K | $18.55 B |
| 05/06/2025 | $256.46 | $258.87 (0.94%) | $260.58 | $256.00 | 875.60 K | $18.16 B |
| 05/05/2025 | $256.83 | $258.79 (0.76%) | $260.96 | $252.88 | 736.90 K | $18.16 B |
| 05/02/2025 | $255.16 | $257.01 (0.73%) | $259.26 | $254.72 | 838.70 K | $18.03 B |
| 05/01/2025 | $252.94 | $250.25 (-1.06%) | $254.32 | $248.40 | 596.73 K | $17.56 B |
| 04/30/2025 | $249.55 | $252.29 (1.1%) | $252.94 | $245.66 | 721.00 K | $17.70 B |
| 04/29/2025 | $255.65 | $251.27 (-1.71%) | $258.98 | $247.40 | 1.15 M | $17.63 B |
| 04/28/2025 | $262.00 | $259.52 (-0.95%) | $264.25 | $255.00 | 766.02 K | $18.21 B |
| 04/25/2025 | $258.75 | $260.71 (0.76%) | $262.83 | $258.75 | 465.40 K | $18.29 B |
| 04/24/2025 | $249.82 | $259.38 (3.83%) | $261.62 | $249.81 | 520.80 K | $18.20 B |
| 04/23/2025 | $250.59 | $246.49 (-1.64%) | $255.75 | $245.07 | 483.85 K | $17.29 B |
| 04/22/2025 | $241.83 | $244.02 (0.91%) | $246.55 | $239.37 | 550.61 K | $17.12 B |
| 04/21/2025 | $243.67 | $238.57 (-2.09%) | $244.54 | $237.50 | 518.02 K | $16.74 B |
| 04/17/2025 | $245.00 | $246.80 (0.73%) | $248.96 | $234.22 | 623.59 K | $17.32 B |
| 04/16/2025 | $255.89 | $250.73 (-2.02%) | $258.00 | $247.14 | 731.30 K | $17.59 B |
| 04/15/2025 | $254.83 | $256.43 (0.63%) | $257.37 | $252.89 | 542.50 K | $17.99 B |
| 04/14/2025 | $257.84 | $255.47 (-0.92%) | $257.84 | $251.80 | 538.71 K | $17.92 B |
| 04/11/2025 | $253.20 | $253.99 (0.31%) | $255.27 | $246.24 | 596.75 K | $17.82 B |
| 04/10/2025 | $263.95 | $251.47 (-4.73%) | $263.95 | $245.76 | 921.33 K | $17.64 B |
| 04/09/2025 | $243.88 | $264.72 (8.55%) | $266.07 | $241.54 | 1.53 M | $18.57 B |
| 04/08/2025 | $263.82 | $247.04 (-6.36%) | $265.71 | $244.87 | 1.05 M | $17.33 B |
| 04/07/2025 | $240.00 | $256.23 (6.76%) | $261.25 | $236.70 | 1.31 M | $17.98 B |
| 04/04/2025 | $250.62 | $245.26 (-2.14%) | $250.62 | $236.77 | 1.34 M | $17.21 B |
| 04/03/2025 | $255.39 | $256.80 (0.55%) | $258.30 | $248.73 | 1.10 M | $18.02 B |
| 04/02/2025 | $260.64 | $269.13 (3.26%) | $270.33 | $258.10 | 899.82 K | $18.88 B |
| 04/01/2025 | $260.92 | $263.18 (0.87%) | $264.62 | $257.62 | 564.50 K | $18.47 B |
| 03/31/2025 | $256.68 | $262.61 (2.31%) | $263.63 | $255.75 | 744.80 K | $18.43 B |
| 03/28/2025 | $259.87 | $258.75 (-0.43%) | $261.60 | $255.76 | 536.84 K | $18.15 B |
| 03/27/2025 | $263.98 | $260.27 (-1.41%) | $267.91 | $260.04 | 636.82 K | $18.26 B |
| 03/26/2025 | $272.47 | $264.88 (-2.79%) | $275.42 | $261.50 | 948.80 K | $18.59 B |
| 03/25/2025 | $274.62 | $272.71 (-0.7%) | $276.13 | $268.83 | 958.60 K | $19.13 B |
| 03/24/2025 | $272.38 | $274.04 (0.61%) | $274.85 | $270.42 | 697.06 K | $19.23 B |
| 03/21/2025 | $263.47 | $268.32 (1.84%) | $268.97 | $258.25 | 1.30 M | $18.83 B |
| 03/20/2025 | $264.50 | $265.39 (0.34%) | $269.69 | $263.81 | 811.72 K | $18.62 B |
| 03/19/2025 | $261.43 | $265.82 (1.68%) | $266.89 | $260.01 | 588.40 K | $18.65 B |
| 03/18/2025 | $261.25 | $260.47 (-0.3%) | $264.83 | $255.64 | 738.68 K | $18.28 B |
| 03/17/2025 | $254.70 | $261.63 (2.72%) | $262.48 | $252.47 | 780.30 K | $18.36 B |
| 03/14/2025 | $247.66 | $255.44 (3.14%) | $257.25 | $246.50 | 913.50 K | $17.92 B |
| 03/13/2025 | $247.58 | $244.67 (-1.18%) | $247.58 | $239.88 | 840.60 K | $17.17 B |
| 03/12/2025 | $250.27 | $248.38 (-0.76%) | $255.63 | $247.19 | 1.24 M | $17.43 B |
| 03/11/2025 | $238.02 | $245.35 (3.08%) | $248.49 | $237.05 | 1.09 M | $17.21 B |
| 03/10/2025 | $249.62 | $237.06 (-5.03%) | $249.62 | $230.05 | 1.60 M | $16.63 B |
| 03/07/2025 | $259.48 | $251.81 (-2.96%) | $260.91 | $246.59 | 1.24 M | $17.67 B |
| 03/06/2025 | $269.58 | $259.67 (-3.68%) | $269.58 | $259.03 | 835.32 K | $18.22 B |
| 03/05/2025 | $269.37 | $270.81 (0.53%) | $271.88 | $267.36 | 483.22 K | $19.00 B |
| 03/04/2025 | $272.12 | $269.70 (-0.89%) | $273.22 | $261.25 | 869.74 K | $18.92 B |
| 03/03/2025 | $272.87 | $272.64 (-0.08%) | $279.64 | $270.72 | 873.11 K | $19.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
