5 DAY PERFORMANCE
+6.59%
1 MONTH PERFORMANCE
-3.98%
3 MONTH PERFORMANCE
-1.22%
6 MONTH PERFORMANCE
+16.47%
YEAR-TO-DATE PERFORMANCE
+2.81%
1 YEAR PERFORMANCE
+47.62%
Insulet Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $250.27 | $248.38 (-0.76%) | $255.63 | $247.19 | 1.23 M | $17.41 B |
| 03/11/2025 | $238.02 | $245.35 (3.08%) | $248.49 | $237.05 | 1.09 M | $17.21 B |
| 03/10/2025 | $249.62 | $237.06 (-5.03%) | $249.62 | $230.05 | 1.60 M | $16.63 B |
| 03/07/2025 | $259.48 | $251.81 (-2.96%) | $260.91 | $246.59 | 1.24 M | $17.67 B |
| 03/06/2025 | $269.58 | $259.67 (-3.68%) | $269.58 | $259.03 | 835,323 | $18.22 B |
| 03/05/2025 | $269.37 | $270.81 (0.53%) | $271.88 | $267.36 | 483,219 | $19.00 B |
| 03/04/2025 | $272.12 | $269.70 (-0.89%) | $273.22 | $261.25 | 869,742 | $18.92 B |
| 03/03/2025 | $272.87 | $272.64 (-0.08%) | $279.64 | $270.72 | 873,112 | $19.13 B |
| 02/28/2025 | $267.89 | $272.27 (1.63%) | $272.73 | $262.95 | 988,780 | $19.10 B |
| 02/27/2025 | $269.51 | $267.09 (-0.9%) | $270.80 | $263.34 | 921,238 | $18.74 B |
| 02/26/2025 | $266.11 | $270.64 (1.7%) | $272.43 | $265.36 | 733,381 | $18.99 B |
| 02/25/2025 | $282.57 | $266.68 (-5.62%) | $283.33 | $260.42 | 1.84 M | $18.71 B |
| 02/24/2025 | $283.69 | $283.48 (-0.07%) | $287.70 | $281.90 | 865,042 | $19.89 B |
| 02/21/2025 | $276.35 | $282.80 (2.33%) | $286.66 | $274.87 | 1.41 M | $19.84 B |
| 02/20/2025 | $281.61 | $288.29 (2.37%) | $288.93 | $281.61 | 851,500 | $20.23 B |
| 02/19/2025 | $280.89 | $283.68 (0.99%) | $288.95 | $279.95 | 742,201 | $19.90 B |
| 02/18/2025 | $280.20 | $280.71 (0.18%) | $284.40 | $270.00 | 662,400 | $19.70 B |
| 02/14/2025 | $281.68 | $280.56 (-0.4%) | $283.99 | $279.30 | 474,734 | $19.67 B |
| 02/13/2025 | $281.32 | $282.12 (0.28%) | $282.98 | $278.30 | 635,914 | $19.78 B |
| 02/12/2025 | $280.22 | $279.55 (-0.24%) | $282.92 | $278.94 | 671,204 | $19.60 B |
| 02/11/2025 | $284.16 | $284.26 (0.04%) | $287.00 | $283.11 | 417,011 | $19.93 B |
| 02/10/2025 | $284.36 | $285.34 (0.34%) | $286.59 | $280.60 | 411,700 | $20.01 B |
| 02/07/2025 | $287.67 | $283.08 (-1.6%) | $289.46 | $282.81 | 399,701 | $19.85 B |
| 02/06/2025 | $284.78 | $287.67 (1.01%) | $288.05 | $282.23 | 501,114 | $20.17 B |
| 02/05/2025 | $279.67 | $284.70 (1.8%) | $287.00 | $279.58 | 509,904 | $19.96 B |
| 02/04/2025 | $279.27 | $278.48 (-0.28%) | $280.40 | $277.56 | 344,600 | $19.53 B |
| 02/03/2025 | $276.17 | $278.90 (0.99%) | $281.35 | $274.18 | 389,600 | $19.56 B |
| 01/31/2025 | $277.40 | $278.38 (0.35%) | $284.62 | $277.40 | 514,530 | $19.52 B |
| 01/30/2025 | $278.14 | $280.03 (0.68%) | $286.39 | $277.37 | 434,829 | $19.64 B |
| 01/29/2025 | $276.88 | $277.11 (0.08%) | $277.92 | $273.82 | 778,437 | $19.43 B |
| 01/28/2025 | $275.85 | $275.97 (0.04%) | $282.87 | $273.67 | 764,100 | $19.35 B |
| 01/27/2025 | $280.41 | $275.90 (-1.61%) | $282.87 | $273.83 | 489,400 | $19.35 B |
| 01/24/2025 | $275.28 | $280.35 (1.84%) | $280.73 | $275.17 | 561,665 | $19.66 B |
| 01/23/2025 | $279.23 | $277.20 (-0.73%) | $279.97 | $272.00 | 576,132 | $19.44 B |
| 01/22/2025 | $275.12 | $278.89 (1.37%) | $279.68 | $274.36 | 562,204 | $19.56 B |
| 01/21/2025 | $279.02 | $276.08 (-1.05%) | $282.86 | $275.87 | 633,828 | $19.36 B |
| 01/17/2025 | $275.68 | $275.81 (0.05%) | $278.53 | $273.00 | 554,112 | $19.34 B |
| 01/16/2025 | $264.22 | $272.86 (3.27%) | $275.33 | $263.28 | 694,323 | $19.13 B |
| 01/15/2025 | $270.11 | $264.38 (-2.12%) | $270.77 | $263.13 | 654,100 | $18.54 B |
| 01/14/2025 | $268.90 | $267.04 (-0.69%) | $271.13 | $262.49 | 472,937 | $18.73 B |
| 01/13/2025 | $271.32 | $267.99 (-1.23%) | $271.32 | $260.84 | 453,436 | $18.79 B |
| 01/10/2025 | $268.18 | $271.83 (1.36%) | $274.45 | $266.89 | 557,632 | $19.06 B |
| 01/08/2025 | $264.17 | $270.36 (2.34%) | $271.35 | $263.00 | 363,200 | $18.96 B |
| 01/07/2025 | $267.84 | $265.65 (-0.82%) | $269.63 | $263.94 | 511,000 | $18.63 B |
| 01/06/2025 | $267.65 | $268.41 (0.28%) | $269.94 | $265.49 | 538,700 | $18.82 B |
| 01/03/2025 | $258.00 | $266.30 (3.22%) | $267.67 | $257.89 | 465,500 | $18.67 B |
| 01/02/2025 | $259.84 | $256.85 (-1.15%) | $263.83 | $255.20 | 520,912 | $18.01 B |
| 12/31/2024 | $264.75 | $261.07 (-1.39%) | $265.46 | $259.40 | 327,345 | $18.31 B |
| 12/30/2024 | $262.56 | $263.36 (0.3%) | $264.24 | $259.31 | 338,900 | $18.47 B |
| 12/27/2024 | $262.61 | $265.12 (0.96%) | $266.59 | $262.27 | 312,900 | $18.59 B |
| 12/26/2024 | $261.26 | $265.68 (1.69%) | $266.42 | $261.26 | 244,040 | $18.63 B |
| 12/24/2024 | $263.91 | $263.23 (-0.26%) | $264.17 | $261.54 | 140,100 | $18.46 B |
| 12/23/2024 | $264.82 | $263.33 (-0.56%) | $266.44 | $258.97 | 493,759 | $18.47 B |
| 12/20/2024 | $256.56 | $266.57 (3.9%) | $270.70 | $256.56 | 1.47 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 |
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.
