5 DAY PERFORMANCE
-6.07%
1 MONTH PERFORMANCE
-11.12%
3 MONTH PERFORMANCE
-18.22%
6 MONTH PERFORMANCE
-14.47%
YEAR-TO-DATE PERFORMANCE
-10.24%
1 YEAR PERFORMANCE
-8.90%
Insulet Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $257.85 | $255.10 (-1.07%) | $260.60 | $254.08 | 1.30 M | $18.02 B |
| 01/28/2026 | $266.20 | $258.20 (-3.01%) | $266.61 | $257.32 | 1.32 M | $18.24 B |
| 01/27/2026 | $268.18 | $264.91 (-1.22%) | $270.61 | $261.95 | 1.48 M | $18.71 B |
| 01/26/2026 | $271.56 | $271.31 (-0.09%) | $275.92 | $269.91 | 923.60 K | $19.17 B |
| 01/23/2026 | $279.83 | $271.60 (-2.94%) | $279.86 | $265.78 | 1.66 M | $19.19 B |
| 01/22/2026 | $284.96 | $280.00 (-1.74%) | $287.41 | $275.12 | 1.31 M | $19.78 B |
| 01/21/2026 | $285.67 | $284.96 (-0.25%) | $288.98 | $281.44 | 946.80 K | $20.13 B |
| 01/20/2026 | $285.51 | $284.25 (-0.44%) | $288.12 | $281.65 | 588.23 K | $20.08 B |
| 01/16/2026 | $286.28 | $287.70 (0.5%) | $289.26 | $283.40 | 664.60 K | $20.32 B |
| 01/15/2026 | $282.00 | $286.49 (1.59%) | $287.86 | $279.86 | 733.80 K | $20.24 B |
| 01/14/2026 | $277.04 | $282.89 (2.11%) | $284.25 | $275.10 | 794.20 K | $19.98 B |
| 01/13/2026 | $278.54 | $278.17 (-0.13%) | $283.35 | $277.03 | 667.40 K | $19.65 B |
| 01/12/2026 | $286.71 | $278.55 (-2.85%) | $288.33 | $277.60 | 622.87 K | $19.68 B |
| 01/09/2026 | $293.08 | $289.04 (-1.38%) | $294.04 | $280.52 | 902.00 K | $20.42 B |
| 01/08/2026 | $295.20 | $292.89 (-0.78%) | $297.37 | $288.02 | 653.50 K | $20.69 B |
| 01/07/2026 | $295.86 | $299.17 (1.12%) | $299.80 | $294.51 | 573.20 K | $21.13 B |
| 01/06/2026 | $283.40 | $294.35 (3.86%) | $295.16 | $281.91 | 752.61 K | $20.79 B |
| 01/05/2026 | $282.21 | $283.51 (0.46%) | $285.40 | $278.79 | 795.11 K | $20.03 B |
| 01/02/2026 | $285.46 | $282.92 (-0.89%) | $286.52 | $280.18 | 456.80 K | $19.99 B |
| 12/31/2025 | $286.18 | $284.24 (-0.68%) | $287.00 | $284.09 | 287.65 K | $20.08 B |
| 12/30/2025 | $286.03 | $287.03 (0.35%) | $287.53 | $285.20 | 322.55 K | $20.28 B |
| 12/29/2025 | $289.26 | $287.36 (-0.66%) | $290.60 | $285.58 | 580.60 K | $20.30 B |
| 12/26/2025 | $288.36 | $288.63 (0.09%) | $290.12 | $286.66 | 310.54 K | $20.39 B |
| 12/24/2025 | $285.08 | $288.82 (1.31%) | $289.91 | $285.08 | 294.30 K | $20.40 B |
| 12/23/2025 | $291.61 | $285.50 (-2.1%) | $292.75 | $285.02 | 579.91 K | $20.17 B |
| 12/22/2025 | $289.82 | $291.57 (0.6%) | $292.53 | $287.97 | 627.81 K | $20.60 B |
| 12/19/2025 | $293.75 | $289.62 (-1.41%) | $297.02 | $288.40 | 1.18 M | $20.46 B |
| 12/18/2025 | $292.19 | $292.88 (0.24%) | $299.22 | $291.74 | 750.26 K | $20.69 B |
| 12/17/2025 | $288.81 | $289.57 (0.26%) | $295.00 | $288.81 | 697.80 K | $20.46 B |
| 12/16/2025 | $296.36 | $288.73 (-2.57%) | $296.36 | $287.52 | 1.03 M | $20.40 B |
| 12/15/2025 | $296.10 | $291.51 (-1.55%) | $297.20 | $291.18 | 731.50 K | $20.59 B |
| 12/12/2025 | $296.08 | $295.70 (-0.13%) | $297.48 | $293.51 | 576.61 K | $20.89 B |
| 12/11/2025 | $296.45 | $294.17 (-0.77%) | $297.67 | $290.98 | 629.50 K | $20.78 B |
| 12/10/2025 | $293.92 | $295.19 (0.43%) | $301.22 | $292.77 | 918.60 K | $20.85 B |
| 12/09/2025 | $300.23 | $294.20 (-2.01%) | $306.04 | $293.66 | 798.30 K | $20.78 B |
| 12/08/2025 | $304.56 | $296.19 (-2.75%) | $304.56 | $295.16 | 644.33 K | $20.92 B |
| 12/05/2025 | $315.12 | $304.49 (-3.37%) | $315.99 | $302.96 | 518.10 K | $21.51 B |
| 12/04/2025 | $308.78 | $315.92 (2.31%) | $317.34 | $305.05 | 757.06 K | $22.32 B |
| 12/03/2025 | $309.18 | $307.56 (-0.52%) | $310.44 | $303.20 | 905.11 K | $21.73 B |
| 12/02/2025 | $313.17 | $309.00 (-1.33%) | $314.00 | $306.69 | 759.50 K | $21.83 B |
| 12/01/2025 | $324.83 | $310.83 (-4.31%) | $325.00 | $310.18 | 878.77 K | $21.96 B |
| 11/28/2025 | $327.95 | $327.19 (-0.23%) | $328.28 | $324.28 | 224.70 K | $23.11 B |
| 11/26/2025 | $327.54 | $326.80 (-0.23%) | $330.83 | $324.00 | 662.10 K | $23.09 B |
| 11/25/2025 | $337.53 | $328.85 (-2.57%) | $342.13 | $325.55 | 884.61 K | $23.23 B |
| 11/24/2025 | $330.03 | $337.53 (2.27%) | $341.27 | $330.03 | 1.13 M | $23.84 B |
| 11/21/2025 | $321.96 | $331.17 (2.86%) | $334.47 | $316.88 | 1.44 M | $23.40 B |
| 11/20/2025 | $347.25 | $312.89 (-9.89%) | $354.88 | $312.06 | 1.80 M | $22.10 B |
| 11/19/2025 | $340.24 | $346.36 (1.8%) | $348.23 | $336.82 | 978.06 K | $24.47 B |
| 11/18/2025 | $327.84 | $333.47 (1.72%) | $335.87 | $324.97 | 654.93 K | $23.56 B |
| 11/17/2025 | $331.43 | $328.02 (-1.03%) | $334.81 | $327.24 | 512.24 K | $23.17 B |
| 11/14/2025 | $333.93 | $332.70 (-0.37%) | $336.56 | $328.84 | 405.84 K | $23.50 B |
| 11/13/2025 | $334.87 | $332.67 (-0.66%) | $341.03 | $331.61 | 550.51 K | $23.50 B |
| 11/12/2025 | $325.96 | $336.84 (3.34%) | $339.51 | $324.76 | 606.20 K | $23.80 B |
| 11/11/2025 | $322.19 | $326.28 (1.27%) | $327.38 | $321.96 | 476.62 K | $23.05 B |
| 11/10/2025 | $320.63 | $320.35 (-0.09%) | $325.00 | $311.51 | 545.02 K | $22.63 B |
| 11/07/2025 | $326.35 | $319.82 (-2%) | $332.95 | $316.86 | 677.20 K | $22.59 B |
| 11/06/2025 | $323.49 | $323.40 (-0.03%) | $335.00 | $290.16 | 1.50 M | $22.85 B |
| 11/05/2025 | $315.23 | $314.44 (-0.25%) | $319.14 | $308.84 | 854.10 K | $22.21 B |
| 11/04/2025 | $319.48 | $320.27 (0.25%) | $322.86 | $316.37 | 605.50 K | $22.63 B |
| 11/03/2025 | $313.61 | $318.77 (1.65%) | $320.67 | $313.61 | 634.34 K | $22.52 B |
| 10/31/2025 | $310.81 | $313.01 (0.71%) | $316.67 | $309.27 | 543.82 K | $22.11 B |
| 10/30/2025 | $316.81 | $311.95 (-1.53%) | $320.43 | $311.50 | 403.55 K | $22.04 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.
