-
5 DAY PERFORMANCE
-1.16% -
1 MONTH PERFORMANCE
+14.76% -
3 MONTH PERFORMANCE
+18.62% -
6 MONTH PERFORMANCE
+38.42% -
YEAR-TO-DATE PERFORMANCE
+7.24% -
1 YEAR PERFORMANCE
+45.90%
Insulet Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $232.68 | $232.75 (0.03%) | $233.44 | $229.32 | 537,436 | $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 |
| 09/20/2024 | $235.29 | $236.58 (0.55%) | $237.94 | $231.23 | 1.35 M | $16.58 B |
| 09/19/2024 | $239.43 | $237.68 (-0.73%) | $239.44 | $232.02 | 624,612 | $16.65 B |
| 09/18/2024 | $235.54 | $236.11 (0.24%) | $237.18 | $231.75 | 522,435 | $16.54 B |
| 09/17/2024 | $235.00 | $235.54 (0.23%) | $243.98 | $233.89 | 819,121 | $16.50 B |
| 09/16/2024 | $234.06 | $233.89 (-0.07%) | $236.62 | $232.26 | 550,900 | $16.39 B |
| 09/13/2024 | $230.45 | $233.87 (1.48%) | $234.71 | $229.38 | 694,313 | $16.39 B |
| 09/12/2024 | $227.75 | $230.45 (1.19%) | $232.56 | $225.28 | 1.09 M | $16.15 B |
| 09/11/2024 | $224.98 | $227.73 (1.22%) | $229.77 | $220.10 | 792,400 | $15.96 B |
| 09/10/2024 | $217.82 | $226.50 (3.98%) | $227.26 | $217.82 | 906,100 | $15.87 B |
| 09/09/2024 | $218.12 | $219.13 (0.46%) | $222.00 | $216.00 | 836,053 | $15.35 B |
| 09/06/2024 | $216.10 | $214.75 (-0.62%) | $217.72 | $211.27 | 559,605 | $15.05 B |
| 09/05/2024 | $213.55 | $216.11 (1.2%) | $221.61 | $211.88 | 940,840 | $15.14 B |
| 09/04/2024 | $206.63 | $212.51 (2.85%) | $219.52 | $204.02 | 1.28 M | $14.89 B |
| 09/03/2024 | $202.00 | $206.69 (2.32%) | $206.78 | $199.69 | 718,300 | $14.48 B |
| 08/30/2024 | $207.99 | $202.77 (-2.51%) | $209.22 | $201.15 | 606,040 | $14.21 B |
| 08/29/2024 | $205.92 | $205.15 (-0.37%) | $207.30 | $204.35 | 702,900 | $14.37 B |
| 08/28/2024 | $191.77 | $204.42 (6.6%) | $205.46 | $191.77 | 1.27 M | $14.32 B |
| 08/27/2024 | $186.15 | $192.58 (3.45%) | $196.52 | $183.31 | 1.21 M | $13.49 B |
| 08/26/2024 | $185.04 | $180.69 (-2.35%) | $185.16 | $180.31 | 416,500 | $12.66 B |
| 08/23/2024 | $187.13 | $185.04 (-1.12%) | $188.25 | $182.55 | 502,606 | $12.96 B |
| 08/22/2024 | $186.76 | $185.66 (-0.59%) | $186.76 | $183.12 | 569,200 | $13.01 B |
| 08/21/2024 | $183.85 | $185.80 (1.06%) | $186.58 | $183.43 | 663,438 | $13.02 B |
| 08/20/2024 | $192.73 | $182.47 (-5.32%) | $193.45 | $180.84 | 1.27 M | $12.78 B |
| 08/19/2024 | $194.57 | $195.92 (0.69%) | $198.11 | $193.68 | 483,422 | $13.73 B |
| 08/16/2024 | $195.12 | $193.51 (-0.83%) | $196.94 | $191.94 | 510,300 | $13.56 B |
| 08/15/2024 | $194.46 | $195.03 (0.29%) | $196.90 | $193.19 | 533,600 | $13.66 B |
| 08/14/2024 | $193.24 | $191.54 (-0.88%) | $196.48 | $191.52 | 542,400 | $13.42 B |
| 08/13/2024 | $189.00 | $194.59 (2.96%) | $195.25 | $188.73 | 711,100 | $13.63 B |
| 08/12/2024 | $183.24 | $188.05 (2.62%) | $191.66 | $181.23 | 932,929 | $13.18 B |
| 08/09/2024 | $174.21 | $182.19 (4.58%) | $187.80 | $173.00 | 2.13 M | $12.76 B |
| 08/08/2024 | $190.00 | $199.79 (5.15%) | $200.27 | $189.22 | 924,656 | $14.00 B |
| 08/07/2024 | $190.00 | $190.39 (0.21%) | $196.00 | $186.82 | 963,700 | $13.34 B |
| 08/06/2024 | $190.59 | $196.35 (3.02%) | $197.80 | $189.05 | 727,600 | $13.76 B |
| 08/05/2024 | $188.80 | $190.58 (0.94%) | $194.06 | $185.16 | 778,800 | $13.33 B |
| 08/02/2024 | $196.87 | $196.45 (-0.21%) | $197.02 | $186.65 | 843,823 | $13.74 B |
| 08/01/2024 | $194.82 | $197.25 (1.25%) | $198.10 | $190.66 | 548,325 | $13.80 B |
| 07/31/2024 | $195.37 | $194.35 (-0.52%) | $197.12 | $191.10 | 750,200 | $13.60 B |
| 07/30/2024 | $192.71 | $193.79 (0.56%) | $195.54 | $191.07 | 503,831 | $13.56 B |
| 07/29/2024 | $193.74 | $191.83 (-0.99%) | $194.75 | $186.64 | 770,500 | $13.42 B |
| 07/26/2024 | $196.58 | $193.30 (-1.67%) | $198.23 | $180.45 | 1.85 M | $13.52 B |
| 07/25/2024 | $192.62 | $190.88 (-0.9%) | $197.55 | $190.64 | 778,919 | $13.35 B |
| 07/24/2024 | $196.54 | $194.38 (-1.1%) | $198.44 | $191.92 | 298,830 | $13.60 B |
| 07/23/2024 | $195.11 | $196.76 (0.85%) | $199.48 | $193.23 | 312,600 | $13.76 B |
| 07/22/2024 | $196.40 | $194.23 (-1.1%) | $197.25 | $191.36 | 399,113 | $13.59 B |
| 07/19/2024 | $197.01 | $195.03 (-1.01%) | $198.59 | $191.99 | 653,929 | $13.64 B |
| 07/18/2024 | $197.65 | $194.96 (-1.36%) | $202.54 | $190.48 | 671,179 | $13.64 B |
| 07/17/2024 | $199.33 | $197.65 (-0.84%) | $205.26 | $195.89 | 656,724 | $13.83 B |
| 07/16/2024 | $200.62 | $201.39 (0.38%) | $205.66 | $198.95 | 828,266 | $14.09 B |
| 07/15/2024 | $201.27 | $198.87 (-1.19%) | $204.13 | $197.95 | 531,929 | $13.91 B |
| 07/12/2024 | $204.00 | $201.98 (-0.99%) | $209.35 | $201.84 | 618,633 | $14.13 B |
| 07/11/2024 | $199.70 | $203.62 (1.96%) | $205.40 | $197.80 | 485,912 | $14.24 B |
| 07/10/2024 | $195.96 | $197.67 (0.87%) | $197.97 | $190.99 | 449,799 | $13.83 B |
| 07/09/2024 | $198.36 | $195.17 (-1.61%) | $198.68 | $193.73 | 585,876 | $13.65 B |
| 07/08/2024 | $196.21 | $198.67 (1.25%) | $201.00 | $192.29 | 466,097 | $13.90 B |
| 07/05/2024 | $196.15 | $196.90 (0.38%) | $198.03 | $194.80 | 295,792 | $13.77 B |
| 07/03/2024 | $198.90 | $196.72 (-1.1%) | $199.34 | $194.49 | 266,689 | $13.76 B |
| 07/02/2024 | $199.33 | $197.19 (-1.07%) | $202.20 | $195.80 | 519,894 | $13.79 B |
| 07/01/2024 | $201.80 | $196.16 (-2.79%) | $208.90 | $195.16 | 696,572 | $13.72 B |