5 DAY PERFORMANCE
-3.44%
1 MONTH PERFORMANCE
+0.47%
3 MONTH PERFORMANCE
-9.33%
6 MONTH PERFORMANCE
-0.39%
YEAR-TO-DATE PERFORMANCE
+21.01%
1 YEAR PERFORMANCE
+18.07%
Insulet Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $308.78 | $315.92 (2.31%) | $317.34 | $305.05 | 757.06 K | $22.23 B |
| 12/03/2025 | $309.18 | $307.56 (-0.52%) | $310.44 | $303.20 | 905.11 K | $21.64 B |
| 12/02/2025 | $313.17 | $309.00 (-1.33%) | $314.00 | $306.69 | 759.50 K | $21.74 B |
| 12/01/2025 | $324.83 | $310.83 (-4.31%) | $325.00 | $310.18 | 878.77 K | $21.87 B |
| 11/28/2025 | $327.95 | $327.19 (-0.23%) | $328.28 | $324.28 | 224.70 K | $23.02 B |
| 11/26/2025 | $327.54 | $326.80 (-0.23%) | $330.83 | $324.00 | 662.10 K | $23.00 B |
| 11/25/2025 | $337.53 | $328.85 (-2.57%) | $342.13 | $325.55 | 884.61 K | $23.14 B |
| 11/24/2025 | $330.03 | $337.53 (2.27%) | $341.27 | $330.03 | 1.13 M | $23.75 B |
| 11/21/2025 | $321.96 | $331.17 (2.86%) | $334.47 | $316.88 | 1.44 M | $23.30 B |
| 11/20/2025 | $347.25 | $312.89 (-9.89%) | $354.88 | $312.06 | 1.80 M | $22.02 B |
| 11/19/2025 | $340.24 | $346.36 (1.8%) | $348.23 | $336.82 | 978.06 K | $24.37 B |
| 11/18/2025 | $327.84 | $333.47 (1.72%) | $335.87 | $324.97 | 654.93 K | $23.47 B |
| 11/17/2025 | $331.43 | $328.02 (-1.03%) | $334.81 | $327.24 | 512.24 K | $23.08 B |
| 11/14/2025 | $333.93 | $332.70 (-0.37%) | $336.56 | $328.84 | 405.84 K | $23.41 B |
| 11/13/2025 | $334.87 | $332.67 (-0.66%) | $341.03 | $331.61 | 550.51 K | $23.41 B |
| 11/12/2025 | $325.96 | $336.84 (3.34%) | $339.51 | $324.76 | 606.20 K | $23.70 B |
| 11/11/2025 | $322.19 | $326.28 (1.27%) | $327.38 | $321.96 | 476.62 K | $22.96 B |
| 11/10/2025 | $320.63 | $320.35 (-0.09%) | $325.00 | $311.51 | 545.02 K | $22.54 B |
| 11/07/2025 | $326.35 | $319.82 (-2%) | $332.95 | $316.86 | 677.20 K | $22.50 B |
| 11/06/2025 | $323.49 | $323.40 (-0.03%) | $335.00 | $290.16 | 1.50 M | $22.76 B |
| 11/05/2025 | $315.23 | $314.44 (-0.25%) | $319.14 | $308.84 | 854.10 K | $22.13 B |
| 11/04/2025 | $319.48 | $320.27 (0.25%) | $322.86 | $316.37 | 605.50 K | $22.54 B |
| 11/03/2025 | $313.61 | $318.77 (1.65%) | $320.67 | $313.61 | 634.34 K | $22.43 B |
| 10/31/2025 | $310.81 | $313.01 (0.71%) | $316.67 | $309.27 | 543.82 K | $22.01 B |
| 10/30/2025 | $316.81 | $311.95 (-1.53%) | $320.43 | $311.50 | 403.55 K | $21.94 B |
| 10/29/2025 | $322.67 | $316.17 (-2.01%) | $323.04 | $314.92 | 571.11 K | $22.24 B |
| 10/28/2025 | $324.77 | $324.34 (-0.13%) | $326.81 | $321.66 | 328.72 K | $22.81 B |
| 10/27/2025 | $321.40 | $325.80 (1.37%) | $326.42 | $320.76 | 378.34 K | $22.91 B |
| 10/24/2025 | $325.91 | $320.91 (-1.53%) | $327.74 | $320.78 | 297.03 K | $22.57 B |
| 10/23/2025 | $327.90 | $323.46 (-1.35%) | $330.81 | $323.17 | 411.68 K | $22.75 B |
| 10/22/2025 | $332.98 | $329.22 (-1.13%) | $335.26 | $328.81 | 557.84 K | $23.15 B |
| 10/21/2025 | $325.84 | $328.97 (0.96%) | $329.97 | $322.83 | 441.45 K | $23.14 B |
| 10/20/2025 | $318.12 | $326.85 (2.74%) | $326.88 | $318.12 | 376.00 K | $22.99 B |
| 10/17/2025 | $315.40 | $318.59 (1.01%) | $321.63 | $315.17 | 376.90 K | $22.41 B |
| 10/16/2025 | $314.65 | $316.29 (0.52%) | $322.58 | $312.74 | 466.00 K | $22.24 B |
| 10/15/2025 | $317.97 | $312.45 (-1.74%) | $319.82 | $312.05 | 399.72 K | $21.97 B |
| 10/14/2025 | $314.16 | $318.30 (1.32%) | $323.69 | $312.69 | 360.82 K | $22.39 B |
| 10/13/2025 | $314.43 | $314.56 (0.04%) | $317.53 | $312.10 | 462.70 K | $22.12 B |
| 10/10/2025 | $320.69 | $314.52 (-1.92%) | $322.54 | $313.53 | 543.00 K | $22.12 B |
| 10/09/2025 | $318.24 | $320.38 (0.67%) | $324.69 | $315.83 | 567.34 K | $22.53 B |
| 10/08/2025 | $311.32 | $315.49 (1.34%) | $318.14 | $310.07 | 465.02 K | $22.19 B |
| 10/07/2025 | $311.98 | $313.45 (0.47%) | $315.44 | $310.02 | 479.94 K | $22.04 B |
| 10/06/2025 | $310.90 | $311.69 (0.25%) | $312.08 | $306.02 | 538.54 K | $21.92 B |
| 10/03/2025 | $312.24 | $309.12 (-1%) | $316.59 | $308.42 | 651.69 K | $21.74 B |
| 10/02/2025 | $304.36 | $312.21 (2.58%) | $312.70 | $302.92 | 545.82 K | $21.96 B |
| 10/01/2025 | $308.75 | $305.98 (-0.9%) | $312.05 | $288.02 | 1.14 M | $21.52 B |
| 09/30/2025 | $311.41 | $308.73 (-0.86%) | $311.41 | $304.64 | 985.80 K | $21.71 B |
| 09/29/2025 | $319.60 | $310.62 (-2.81%) | $319.60 | $308.33 | 676.50 K | $21.85 B |
| 09/26/2025 | $323.51 | $318.00 (-1.7%) | $326.29 | $317.47 | 577.41 K | $22.36 B |
| 09/25/2025 | $324.50 | $323.58 (-0.28%) | $324.50 | $312.59 | 745.50 K | $22.76 B |
| 09/24/2025 | $329.79 | $326.97 (-0.86%) | $330.21 | $324.64 | 576.20 K | $23.00 B |
| 09/23/2025 | $332.95 | $327.80 (-1.55%) | $335.58 | $326.48 | 435.71 K | $23.05 B |
| 09/22/2025 | $330.31 | $335.12 (1.46%) | $336.02 | $327.86 | 431.50 K | $23.57 B |
| 09/19/2025 | $333.51 | $330.84 (-0.8%) | $333.72 | $328.76 | 1.03 M | $23.27 B |
| 09/18/2025 | $322.03 | $333.51 (3.56%) | $334.91 | $319.13 | 684.80 K | $23.46 B |
| 09/17/2025 | $332.13 | $322.22 (-2.98%) | $333.10 | $313.24 | 1.11 M | $22.66 B |
| 09/16/2025 | $340.72 | $332.13 (-2.52%) | $345.20 | $328.93 | 812.10 K | $23.36 B |
| 09/15/2025 | $342.00 | $340.29 (-0.5%) | $345.74 | $339.98 | 335.54 K | $23.93 B |
| 09/12/2025 | $337.75 | $341.78 (1.19%) | $351.94 | $336.00 | 472.91 K | $24.04 B |
| 09/11/2025 | $337.69 | $337.94 (0.07%) | $342.40 | $336.04 | 563.76 K | $23.77 B |
| 09/10/2025 | $350.68 | $337.61 (-3.73%) | $351.11 | $330.00 | 800.80 K | $23.74 B |
| 09/09/2025 | $349.27 | $352.82 (1.02%) | $353.50 | $347.31 | 656.74 K | $24.81 B |
| 09/08/2025 | $349.56 | $349.56 (0%) | $350.00 | $345.56 | 526.58 K | $24.58 B |
| 09/05/2025 | $345.27 | $348.43 (0.92%) | $348.72 | $345.27 | 498.50 K | $24.51 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.
