5 DAY PERFORMANCE
+70.97%
1 MONTH PERFORMANCE
+62.24%
3 MONTH PERFORMANCE
+64.91%
6 MONTH PERFORMANCE
+5.85%
YEAR-TO-DATE PERFORMANCE
-15.43%
1 YEAR PERFORMANCE
-27.34%
Insulet Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $140.60 | $140.53 (-0.05%) | $141.49 | $138.59 | 1.34 M | $9.74 B |
| 09/18/2026 | $141.25 | $140.60 (-0.46%) | $142.17 | $139.96 | 2.51 M | $9.74 B |
| 09/17/2026 | $140.38 | $141.55 (0.83%) | $141.80 | $138.51 | 1.20 M | $9.81 B |
| 09/16/2026 | $138.86 | $140.60 (1.25%) | $143.45 | $138.11 | 1.35 M | $9.74 B |
| 09/15/2026 | $137.59 | $139.24 (1.2%) | $140.28 | $136.16 | 1.50 M | $9.65 B |
| 09/14/2026 | $134.23 | $137.80 (2.66%) | $137.98 | $131.61 | 2.34 M | $9.55 B |
| 09/11/2026 | $135.40 | $131.96 (-2.54%) | $135.57 | $131.24 | 1.75 M | $9.14 B |
| 09/10/2026 | $136.74 | $134.68 (-1.51%) | $138.66 | $134.11 | 1.87 M | $9.33 B |
| 09/09/2026 | $140.26 | $137.92 (-1.67%) | $142.69 | $137.25 | 2.06 M | $9.56 B |
| 09/08/2026 | $147.39 | $142.28 (-3.47%) | $147.39 | $139.27 | 2.23 M | $9.86 B |
| 09/04/2026 | $149.32 | $147.48 (-1.23%) | $150.56 | $145.42 | 1.06 M | $10.22 B |
| 09/03/2026 | $148.14 | $150.58 (1.65%) | $150.99 | $145.16 | 1.16 M | $10.43 B |
| 09/02/2026 | $148.00 | $148.14 (0.09%) | $151.50 | $147.21 | 1.11 M | $10.27 B |
| 09/01/2026 | $149.79 | $148.38 (-0.94%) | $151.16 | $146.81 | 1.29 M | $10.28 B |
| 08/31/2026 | $142.93 | $148.66 (4.01%) | $149.68 | $142.01 | 6.64 M | $10.30 B |
| 08/28/2026 | $144.20 | $145.13 (0.64%) | $146.67 | $143.81 | 1.04 M | $10.06 B |
| 08/27/2026 | $142.96 | $143.41 (0.31%) | $144.60 | $140.98 | 1.34 M | $9.94 B |
| 08/26/2026 | $141.27 | $143.38 (1.49%) | $144.64 | $141.23 | 1.42 M | $9.94 B |
| 08/25/2026 | $145.28 | $143.05 (-1.53%) | $146.10 | $141.78 | 1.93 M | $9.91 B |
| 08/24/2026 | $151.17 | $145.42 (-3.8%) | $151.75 | $145.15 | 1.57 M | $10.08 B |
| 08/21/2026 | $146.87 | $148.16 (0.88%) | $150.20 | $145.04 | 903.61 K | $10.27 B |
| 08/20/2026 | $151.74 | $146.87 (-3.21%) | $152.69 | $146.67 | 1.21 M | $10.18 B |
| 08/19/2026 | $148.00 | $151.51 (2.37%) | $155.17 | $147.96 | 1.31 M | $10.50 B |
| 08/18/2026 | $139.91 | $148.03 (5.8%) | $149.34 | $139.45 | 1.62 M | $10.26 B |
| 08/17/2026 | $141.32 | $139.70 (-1.15%) | $142.13 | $138.28 | 1.95 M | $9.68 B |
| 08/14/2026 | $146.98 | $143.34 (-2.48%) | $147.17 | $143.02 | 789.60 K | $9.93 B |
| 08/13/2026 | $145.06 | $146.44 (0.95%) | $146.82 | $143.12 | 1.37 M | $10.15 B |
| 08/12/2026 | $142.00 | $145.06 (2.15%) | $145.59 | $138.70 | 1.57 M | $10.05 B |
| 08/11/2026 | $142.45 | $144.70 (1.58%) | $145.16 | $141.00 | 1.25 M | $10.03 B |
| 08/10/2026 | $140.55 | $142.85 (1.64%) | $143.94 | $140.34 | 1.51 M | $9.90 B |
| 08/07/2026 | $138.00 | $141.17 (2.3%) | $142.22 | $136.46 | 1.59 M | $9.78 B |
| 08/06/2026 | $130.90 | $139.30 (6.42%) | $139.48 | $130.11 | 3.25 M | $9.65 B |
| 08/05/2026 | $128.00 | $133.26 (4.11%) | $138.41 | $126.40 | 7.18 M | $9.23 B |
| 08/04/2026 | $166.34 | $166.82 (0.29%) | $170.99 | $164.31 | 1.75 M | $11.56 B |
| 08/03/2026 | $168.56 | $169.70 (0.68%) | $172.11 | $166.66 | 1.41 M | $11.76 B |
| 07/31/2026 | $164.57 | $165.35 (0.47%) | $168.36 | $162.43 | 1.31 M | $11.57 B |
| 07/30/2026 | $165.68 | $165.68 (0%) | $168.38 | $161.62 | 1.22 M | $11.60 B |
| 07/29/2026 | $166.52 | $170.62 (2.46%) | $171.78 | $165.25 | 1.13 M | $11.94 B |
| 07/28/2026 | $167.22 | $167.47 (0.15%) | $172.92 | $166.69 | 1.30 M | $11.72 B |
| 07/27/2026 | $165.62 | $165.00 (-0.37%) | $168.77 | $164.00 | 1.12 M | $11.55 B |
| 07/24/2026 | $159.21 | $163.26 (2.54%) | $164.33 | $158.31 | 1.15 M | $11.43 B |
| 07/23/2026 | $159.47 | $158.38 (-0.68%) | $160.29 | $157.56 | 1.14 M | $11.08 B |
| 07/22/2026 | $165.70 | $158.93 (-4.09%) | $165.70 | $157.44 | 1.38 M | $11.12 B |
| 07/21/2026 | $163.28 | $163.72 (0.27%) | $165.79 | $162.62 | 1.15 M | $11.46 B |
| 07/20/2026 | $164.13 | $167.37 (1.97%) | $168.25 | $161.90 | 1.65 M | $11.71 B |
| 07/17/2026 | $162.25 | $164.06 (1.12%) | $165.54 | $159.01 | 1.40 M | $11.48 B |
| 07/16/2026 | $161.14 | $164.43 (2.04%) | $169.85 | $161.14 | 1.50 M | $11.51 B |
| 07/15/2026 | $158.38 | $159.28 (0.57%) | $163.78 | $156.78 | 1.33 M | $11.15 B |
| 07/14/2026 | $158.80 | $159.12 (0.2%) | $160.10 | $153.84 | 1.94 M | $11.14 B |
| 07/13/2026 | $161.48 | $162.06 (0.36%) | $164.45 | $161.23 | 1.62 M | $11.34 B |
| 07/10/2026 | $159.21 | $161.28 (1.3%) | $161.82 | $158.30 | 723.32 K | $11.29 B |
| 07/09/2026 | $156.40 | $158.29 (1.21%) | $158.63 | $152.78 | 1.07 M | $11.08 B |
| 07/08/2026 | $160.48 | $157.46 (-1.88%) | $160.48 | $156.80 | 977.30 K | $11.02 B |
| 07/07/2026 | $163.83 | $161.55 (-1.39%) | $163.94 | $158.85 | 935.13 K | $11.31 B |
| 07/06/2026 | $163.70 | $159.77 (-2.4%) | $164.40 | $153.64 | 1.37 M | $11.18 B |
| 07/02/2026 | $160.81 | $164.48 (2.28%) | $167.82 | $159.31 | 1.51 M | $11.51 B |
| 07/01/2026 | $157.69 | $159.79 (1.33%) | $160.45 | $154.49 | 1.56 M | $11.18 B |
| 06/30/2026 | $156.03 | $152.25 (-2.42%) | $157.17 | $152.16 | 1.06 M | $10.66 B |
| 06/29/2026 | $158.22 | $157.74 (-0.3%) | $160.70 | $156.73 | 1.56 M | $11.04 B |
| 06/26/2026 | $154.45 | $158.25 (2.46%) | $160.92 | $154.45 | 2.78 M | $11.08 B |
| 06/25/2026 | $148.18 | $153.82 (3.81%) | $154.23 | $148.02 | 2.01 M | $10.77 B |
| 06/24/2026 | $144.83 | $148.88 (2.8%) | $149.63 | $144.82 | 1.40 M | $10.42 B |
| 06/23/2026 | $143.00 | $143.90 (0.63%) | $145.74 | $141.40 | 1.85 M | $10.07 B |
| 06/22/2026 | $144.45 | $138.97 (-3.79%) | $144.78 | $138.79 | 1.69 M | $9.73 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.
