5 DAY PERFORMANCE
+64.91%
1 MONTH PERFORMANCE
+55.21%
3 MONTH PERFORMANCE
+5.86%
6 MONTH PERFORMANCE
-15.80%
YEAR-TO-DATE PERFORMANCE
-15.43%
1 YEAR PERFORMANCE
-21.87%
Insulet Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $144.45 | $138.97 (-3.79%) | $144.78 | $138.79 | 1.69 M | $9.73 B |
| 06/18/2026 | $144.64 | $145.76 (0.77%) | $146.22 | $142.10 | 2.86 M | $10.20 B |
| 06/17/2026 | $147.96 | $143.52 (-3%) | $150.82 | $142.55 | 1.54 M | $10.04 B |
| 06/16/2026 | $149.69 | $147.69 (-1.34%) | $150.89 | $146.33 | 942.30 K | $10.34 B |
| 06/15/2026 | $149.23 | $148.14 (-0.73%) | $150.58 | $147.46 | 1.04 M | $10.37 B |
| 06/12/2026 | $149.60 | $149.70 (0.07%) | $150.60 | $145.14 | 992.61 K | $10.48 B |
| 06/11/2026 | $150.03 | $149.19 (-0.56%) | $150.86 | $147.34 | 1.50 M | $10.44 B |
| 06/10/2026 | $159.00 | $150.71 (-5.21%) | $161.35 | $149.29 | 1.48 M | $10.55 B |
| 06/09/2026 | $150.93 | $159.61 (5.75%) | $160.87 | $149.17 | 1.82 M | $11.17 B |
| 06/08/2026 | $151.98 | $151.51 (-0.31%) | $153.57 | $150.00 | 1.57 M | $10.60 B |
| 06/05/2026 | $149.23 | $153.22 (2.67%) | $154.71 | $149.21 | 2.31 M | $10.72 B |
| 06/04/2026 | $146.98 | $146.41 (-0.39%) | $151.15 | $144.27 | 1.41 M | $10.25 B |
| 06/03/2026 | $144.47 | $143.30 (-0.81%) | $145.34 | $141.45 | 1.14 M | $10.03 B |
| 06/02/2026 | $145.65 | $142.43 (-2.21%) | $147.23 | $141.06 | 1.12 M | $9.97 B |
| 06/01/2026 | $146.51 | $148.13 (1.11%) | $150.42 | $142.80 | 1.32 M | $10.37 B |
| 05/29/2026 | $142.11 | $144.94 (1.99%) | $145.13 | $141.65 | 2.08 M | $10.14 B |
| 05/28/2026 | $145.33 | $142.65 (-1.84%) | $147.31 | $140.63 | 2.68 M | $9.98 B |
| 05/27/2026 | $144.00 | $146.01 (1.4%) | $146.90 | $141.02 | 2.51 M | $10.22 B |
| 05/26/2026 | $154.88 | $153.80 (-0.7%) | $156.50 | $152.97 | 1.30 M | $10.76 B |
| 05/22/2026 | $154.55 | $154.87 (0.21%) | $155.90 | $152.28 | 949.14 K | $10.84 B |
| 05/21/2026 | $157.29 | $156.89 (-0.25%) | $158.15 | $153.53 | 1.03 M | $10.98 B |
| 05/20/2026 | $154.07 | $156.59 (1.64%) | $157.38 | $150.07 | 1.13 M | $10.96 B |
| 05/19/2026 | $153.23 | $154.61 (0.9%) | $158.32 | $150.74 | 1.39 M | $10.82 B |
| 05/18/2026 | $146.91 | $152.49 (3.8%) | $154.06 | $145.73 | 1.56 M | $10.67 B |
| 05/15/2026 | $149.90 | $147.46 (-1.63%) | $153.78 | $147.08 | 1.44 M | $10.32 B |
| 05/14/2026 | $149.00 | $148.68 (-0.21%) | $152.18 | $146.69 | 1.70 M | $10.41 B |
| 05/13/2026 | $156.11 | $148.84 (-4.66%) | $159.35 | $145.59 | 1.99 M | $10.42 B |
| 05/12/2026 | $157.70 | $158.35 (0.41%) | $160.07 | $155.85 | 1.34 M | $11.08 B |
| 05/11/2026 | $153.34 | $154.17 (0.54%) | $155.39 | $152.13 | 1.54 M | $10.79 B |
| 05/08/2026 | $161.55 | $154.16 (-4.57%) | $164.66 | $154.00 | 1.74 M | $10.79 B |
| 05/07/2026 | $153.09 | $160.40 (4.77%) | $163.18 | $152.52 | 2.83 M | $11.23 B |
| 05/06/2026 | $167.04 | $151.28 (-9.43%) | $168.59 | $148.31 | 4.46 M | $10.59 B |
| 05/05/2026 | $170.86 | $167.53 (-1.95%) | $170.98 | $166.74 | 1.47 M | $11.72 B |
| 05/04/2026 | $175.04 | $171.39 (-2.09%) | $175.39 | $171.01 | 1.28 M | $11.99 B |
| 05/01/2026 | $174.19 | $175.04 (0.49%) | $178.04 | $172.08 | 1.28 M | $12.25 B |
| 04/30/2026 | $164.00 | $172.14 (4.96%) | $172.80 | $163.01 | 2.52 M | $12.05 B |
| 04/29/2026 | $181.46 | $160.02 (-11.82%) | $182.91 | $158.35 | 4.05 M | $11.20 B |
| 04/28/2026 | $189.46 | $182.87 (-3.48%) | $191.75 | $182.25 | 1.18 M | $12.80 B |
| 04/27/2026 | $188.76 | $188.31 (-0.24%) | $192.12 | $187.44 | 654.17 K | $13.18 B |
| 04/24/2026 | $188.85 | $189.56 (0.38%) | $190.68 | $186.25 | 1.12 M | $13.27 B |
| 04/23/2026 | $193.21 | $192.21 (-0.52%) | $194.27 | $189.63 | 711.86 K | $13.45 B |
| 04/22/2026 | $192.67 | $193.62 (0.49%) | $195.16 | $191.89 | 764.13 K | $13.55 B |
| 04/21/2026 | $200.77 | $192.33 (-4.2%) | $201.49 | $191.02 | 788.91 K | $13.46 B |
| 04/20/2026 | $201.63 | $200.87 (-0.38%) | $204.95 | $199.78 | 587.05 K | $14.06 B |
| 04/17/2026 | $204.14 | $203.73 (-0.2%) | $205.95 | $201.89 | 864.85 K | $14.26 B |
| 04/16/2026 | $202.13 | $201.47 (-0.33%) | $205.30 | $200.54 | 744.80 K | $14.10 B |
| 04/15/2026 | $202.82 | $202.50 (-0.16%) | $205.67 | $201.06 | 802.96 K | $14.17 B |
| 04/14/2026 | $199.37 | $201.49 (1.06%) | $203.59 | $198.80 | 733.45 K | $14.10 B |
| 04/13/2026 | $195.73 | $197.81 (1.06%) | $198.47 | $194.61 | 665.80 K | $13.84 B |
| 04/10/2026 | $199.42 | $196.93 (-1.25%) | $199.84 | $195.28 | 729.80 K | $13.78 B |
| 04/09/2026 | $201.67 | $199.42 (-1.12%) | $203.13 | $197.54 | 813.82 K | $13.96 B |
| 04/08/2026 | $205.92 | $203.51 (-1.17%) | $209.00 | $202.00 | 702.93 K | $14.24 B |
| 04/07/2026 | $200.55 | $202.46 (0.95%) | $206.69 | $198.10 | 930.60 K | $14.17 B |
| 04/06/2026 | $204.21 | $203.50 (-0.35%) | $206.32 | $202.75 | 1.22 M | $14.24 B |
| 04/02/2026 | $202.93 | $204.31 (0.68%) | $209.36 | $202.44 | 886.80 K | $14.30 B |
| 04/01/2026 | $210.18 | $207.04 (-1.49%) | $212.72 | $203.09 | 1.17 M | $14.49 B |
| 03/31/2026 | $210.81 | $209.84 (-0.46%) | $212.92 | $206.55 | 751.66 K | $14.69 B |
| 03/30/2026 | $205.86 | $208.01 (1.04%) | $210.57 | $205.11 | 792.70 K | $14.56 B |
| 03/27/2026 | $216.83 | $208.22 (-3.97%) | $218.05 | $208.14 | 893.13 K | $14.57 B |
| 03/26/2026 | $216.00 | $218.11 (0.98%) | $221.11 | $215.62 | 1.04 M | $15.26 B |
| 03/25/2026 | $225.69 | $216.00 (-4.29%) | $227.24 | $215.26 | 1.14 M | $15.12 B |
| 03/24/2026 | $225.34 | $225.50 (0.07%) | $227.98 | $221.28 | 546.95 K | $15.78 B |
| 03/23/2026 | $230.88 | $227.08 (-1.65%) | $230.88 | $225.21 | 671.30 K | $15.89 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.
