5 DAY PERFORMANCE
+60.60%
1 MONTH PERFORMANCE
+77.25%
3 MONTH PERFORMANCE
+80.38%
6 MONTH PERFORMANCE
+43.48%
YEAR-TO-DATE PERFORMANCE
-15.43%
1 YEAR PERFORMANCE
-23.55%
Insulet Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $148.61 | $165.02 (11.04%) | $165.46 | $148.55 | 2.60 M | $11.45 B |
| 11/03/2026 | $152.08 | $154.86 (1.83%) | $156.98 | $151.15 | 1.62 M | $10.74 B |
| 11/02/2026 | $150.22 | $153.61 (2.26%) | $154.70 | $149.68 | 1.77 M | $10.65 B |
| 10/30/2026 | $154.60 | $149.68 (-3.18%) | $154.95 | $149.48 | 1.09 M | $10.37 B |
| 10/29/2026 | $150.54 | $152.50 (1.3%) | $152.66 | $150.54 | 1.30 M | $10.57 B |
| 10/28/2026 | $149.28 | $148.93 (-0.23%) | $150.56 | $146.62 | 1.04 M | $10.32 B |
| 10/27/2026 | $148.07 | $149.83 (1.19%) | $150.65 | $146.84 | 943.83 K | $10.38 B |
| 10/26/2026 | $149.01 | $149.26 (0.17%) | $150.74 | $146.71 | 1.53 M | $10.34 B |
| 10/23/2026 | $147.87 | $149.01 (0.77%) | $149.69 | $145.00 | 803.14 K | $10.33 B |
| 10/22/2026 | $142.47 | $148.12 (3.97%) | $148.35 | $142.47 | 1.21 M | $10.26 B |
| 10/21/2026 | $141.59 | $141.90 (0.22%) | $146.63 | $140.81 | 1.05 M | $9.83 B |
| 10/20/2026 | $143.78 | $142.64 (-0.79%) | $145.00 | $141.82 | 1.14 M | $9.88 B |
| 10/19/2026 | $140.78 | $141.96 (0.84%) | $142.37 | $139.46 | 2.31 M | $9.84 B |
| 10/16/2026 | $140.46 | $141.10 (0.46%) | $143.31 | $140.22 | 1.62 M | $9.78 B |
| 10/15/2026 | $136.51 | $138.77 (1.66%) | $139.69 | $136.02 | 1.66 M | $9.62 B |
| 10/14/2026 | $139.72 | $133.93 (-4.14%) | $139.75 | $133.58 | 2.32 M | $9.28 B |
| 10/13/2026 | $140.79 | $138.13 (-1.89%) | $141.86 | $137.12 | 1.35 M | $9.57 B |
| 10/12/2026 | $134.81 | $139.81 (3.71%) | $140.22 | $134.81 | 1.33 M | $9.69 B |
| 10/09/2026 | $134.19 | $135.28 (0.81%) | $137.17 | $133.72 | 865.40 K | $9.37 B |
| 10/08/2026 | $133.96 | $134.47 (0.38%) | $134.60 | $132.85 | 1.56 M | $9.32 B |
| 10/07/2026 | $134.94 | $134.36 (-0.43%) | $137.10 | $133.33 | 1.03 M | $9.31 B |
| 10/06/2026 | $135.77 | $134.73 (-0.77%) | $136.16 | $133.73 | 1.71 M | $9.34 B |
| 10/05/2026 | $131.69 | $135.62 (2.98%) | $135.81 | $131.23 | 1.94 M | $9.40 B |
| 10/02/2026 | $131.82 | $131.69 (-0.1%) | $132.53 | $128.01 | 3.06 M | $9.13 B |
| 10/01/2026 | $131.78 | $130.79 (-0.75%) | $132.01 | $128.75 | 3.26 M | $9.06 B |
| 09/30/2026 | $132.93 | $130.47 (-1.85%) | $133.15 | $130.10 | 1.42 M | $9.04 B |
| 09/29/2026 | $132.58 | $132.84 (0.2%) | $133.49 | $130.80 | 1.37 M | $9.21 B |
| 09/28/2026 | $134.44 | $133.11 (-0.99%) | $135.40 | $130.39 | 1.72 M | $9.22 B |
| 09/25/2026 | $135.78 | $136.13 (0.26%) | $138.06 | $134.48 | 1.06 M | $9.43 B |
| 09/24/2026 | $136.80 | $135.78 (-0.75%) | $139.35 | $134.55 | 1.09 M | $9.41 B |
| 09/23/2026 | $139.07 | $136.49 (-1.86%) | $139.82 | $134.73 | 1.02 M | $9.46 B |
| 09/22/2026 | $141.93 | $139.38 (-1.8%) | $142.04 | $137.60 | 1.25 M | $9.66 B |
| 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 |
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.
