5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
+1.74%
3 MONTH PERFORMANCE
+12.68%
6 MONTH PERFORMANCE
+30.61%
YEAR-TO-DATE PERFORMANCE
+22.85%
1 YEAR PERFORMANCE
+21.74%
Insulet Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $256.56 | $266.57 (3.9%) | $270.70 | $256.56 | 1.42 M | $18.69 B |
| 12/19/2024 | $256.50 | $256.56 (0.02%) | $259.04 | $254.79 | 677,000 | $17.99 B |
| 12/18/2024 | $261.88 | $256.44 (-2.08%) | $262.67 | $256.33 | 873,327 | $17.98 B |
| 12/17/2024 | $262.99 | $263.35 (0.14%) | $265.67 | $258.96 | 581,818 | $18.47 B |
| 12/16/2024 | $267.60 | $265.50 (-0.78%) | $271.18 | $263.73 | 551,504 | $18.62 B |
| 12/13/2024 | $271.75 | $269.34 (-0.89%) | $272.77 | $266.45 | 571,881 | $18.89 B |
| 12/12/2024 | $276.42 | $271.73 (-1.7%) | $279.77 | $270.37 | 611,158 | $19.05 B |
| 12/11/2024 | $277.41 | $273.47 (-1.42%) | $279.39 | $273.17 | 664,005 | $19.18 B |
| 12/10/2024 | $266.88 | $274.79 (2.96%) | $278.71 | $263.64 | 781,555 | $19.27 B |
| 12/09/2024 | $266.09 | $265.12 (-0.36%) | $267.10 | $263.18 | 437,549 | $18.59 B |
| 12/06/2024 | $267.39 | $265.46 (-0.72%) | $270.29 | $264.69 | 443,137 | $18.61 B |
| 12/05/2024 | $269.00 | $267.58 (-0.53%) | $275.34 | $267.01 | 518,300 | $18.76 B |
| 12/04/2024 | $270.01 | $269.21 (-0.3%) | $270.81 | $265.55 | 508,895 | $18.88 B |
| 12/03/2024 | $265.13 | $269.66 (1.71%) | $270.56 | $264.80 | 662,800 | $18.91 B |
| 12/02/2024 | $267.58 | $266.49 (-0.41%) | $270.19 | $264.53 | 610,065 | $18.69 B |
| 11/29/2024 | $266.36 | $266.78 (0.16%) | $267.90 | $264.69 | 250,910 | $18.71 B |
| 11/27/2024 | $267.57 | $266.92 (-0.24%) | $272.56 | $266.23 | 414,448 | $18.72 B |
| 11/26/2024 | $265.91 | $266.42 (0.19%) | $269.14 | $263.64 | 522,511 | $18.68 B |
| 11/25/2024 | $264.82 | $266.58 (0.66%) | $267.33 | $263.80 | 589,013 | $18.69 B |
| 11/22/2024 | $262.83 | $262.93 (0.04%) | $264.57 | $259.63 | 458,000 | $18.44 B |
| 11/21/2024 | $267.43 | $262.00 (-2.03%) | $267.43 | $261.92 | 738,921 | $18.37 B |
| 11/20/2024 | $262.24 | $266.58 (1.65%) | $267.05 | $260.63 | 516,803 | $18.69 B |
| 11/19/2024 | $259.39 | $261.99 (1%) | $265.27 | $259.18 | 437,649 | $18.37 B |
| 11/18/2024 | $260.10 | $260.68 (0.22%) | $263.93 | $260.01 | 679,178 | $18.28 B |
| 11/15/2024 | $261.00 | $260.12 (-0.34%) | $264.71 | $257.43 | 916,800 | $18.24 B |
| 11/14/2024 | $266.46 | $261.16 (-1.99%) | $267.58 | $258.15 | 742,995 | $18.31 B |
| 11/13/2024 | $275.47 | $269.06 (-2.33%) | $276.57 | $266.99 | 407,800 | $18.87 B |
| 11/12/2024 | $275.69 | $275.10 (-0.21%) | $276.06 | $271.24 | 683,178 | $19.29 B |
| 11/11/2024 | $268.16 | $275.70 (2.81%) | $279.40 | $267.30 | 815,413 | $19.33 B |
| 11/08/2024 | $256.90 | $268.00 (4.32%) | $275.52 | $253.84 | 1.58 M | $18.79 B |
| 11/07/2024 | $237.35 | $244.98 (3.21%) | $245.17 | $236.63 | 778,405 | $17.18 B |
| 11/06/2024 | $248.55 | $239.30 (-3.72%) | $248.55 | $234.89 | 932,733 | $16.78 B |
| 11/05/2024 | $236.89 | $241.32 (1.87%) | $242.11 | $233.48 | 370,608 | $16.92 B |
| 11/04/2024 | $236.02 | $237.44 (0.6%) | $240.78 | $235.81 | 538,216 | $16.65 B |
| 11/01/2024 | $230.07 | $235.61 (2.41%) | $236.74 | $229.56 | 385,300 | $16.51 B |
| 10/31/2024 | $229.61 | $231.53 (0.84%) | $231.97 | $227.03 | 549,200 | $16.22 B |
| 10/30/2024 | $230.86 | $230.58 (-0.12%) | $232.40 | $229.60 | 449,200 | $16.15 B |
| 10/29/2024 | $231.51 | $232.37 (0.37%) | $234.04 | $230.13 | 385,403 | $16.28 B |
| 10/28/2024 | $235.91 | $233.37 (-1.08%) | $236.86 | $233.16 | 321,963 | $16.35 B |
| 10/25/2024 | $237.09 | $233.63 (-1.46%) | $238.70 | $226.50 | 427,900 | $16.37 B |
| 10/24/2024 | $235.41 | $237.63 (0.94%) | $238.52 | $235.05 | 233,900 | $16.65 B |
| 10/23/2024 | $235.59 | $234.84 (-0.32%) | $238.72 | $234.53 | 489,743 | $16.45 B |
| 10/22/2024 | $236.48 | $236.60 (0.05%) | $237.24 | $233.19 | 568,506 | $16.58 B |
| 10/21/2024 | $236.59 | $236.48 (-0.05%) | $239.09 | $234.76 | 601,215 | $16.57 B |
| 10/18/2024 | $229.77 | $236.59 (2.97%) | $236.87 | $228.58 | 602,330 | $16.58 B |
| 10/17/2024 | $230.64 | $229.13 (-0.65%) | $231.70 | $227.78 | 309,500 | $16.05 B |
| 10/16/2024 | $230.95 | $230.60 (-0.15%) | $232.80 | $229.70 | 453,030 | $16.16 B |
| 10/15/2024 | $231.71 | $230.07 (-0.71%) | $234.03 | $229.43 | 390,700 | $16.12 B |
| 10/14/2024 | $233.73 | $232.51 (-0.52%) | $234.18 | $230.37 | 386,979 | $16.29 B |
| 10/11/2024 | $232.26 | $233.10 (0.36%) | $236.43 | $231.16 | 421,500 | $16.33 B |
| 10/10/2024 | $229.84 | $231.20 (0.59%) | $232.47 | $227.78 | 436,543 | $16.20 B |
| 10/09/2024 | $229.32 | $231.84 (1.1%) | $231.96 | $225.37 | 407,100 | $16.24 B |
| 10/08/2024 | $229.08 | $229.33 (0.11%) | $231.81 | $227.12 | 371,231 | $16.07 B |
| 10/07/2024 | $228.78 | $227.79 (-0.43%) | $228.90 | $225.41 | 352,473 | $15.96 B |
| 10/04/2024 | $231.29 | $229.94 (-0.58%) | $232.21 | $228.35 | 440,205 | $16.11 B |
| 10/03/2024 | $231.72 | $229.99 (-0.75%) | $233.94 | $229.28 | 369,408 | $16.11 B |
| 10/02/2024 | $234.19 | $232.63 (-0.67%) | $235.23 | $231.49 | 402,200 | $16.30 B |
| 10/01/2024 | $233.77 | $234.56 (0.34%) | $235.34 | $229.65 | 513,420 | $16.43 B |
| 09/30/2024 | $232.68 | $232.75 (0.03%) | $233.44 | $229.32 | 539,000 | $16.31 B |
| 09/27/2024 | $236.96 | $232.03 (-2.08%) | $238.40 | $231.89 | 518,736 | $16.26 B |
| 09/26/2024 | $239.20 | $235.43 (-1.58%) | $239.65 | $232.01 | 607,131 | $16.49 B |
| 09/25/2024 | $239.98 | $238.80 (-0.49%) | $240.86 | $237.84 | 376,548 | $16.73 B |
| 09/24/2024 | $239.83 | $239.01 (-0.34%) | $242.69 | $237.44 | 588,358 | $16.75 B |
| 09/23/2024 | $237.40 | $238.97 (0.66%) | $239.09 | $235.00 | 681,134 | $16.74 B |