5 DAY PERFORMANCE
+37.33%
1 MONTH PERFORMANCE
+18.12%
3 MONTH PERFORMANCE
-0.64%
6 MONTH PERFORMANCE
-25.67%
YEAR-TO-DATE PERFORMANCE
-15.43%
1 YEAR PERFORMANCE
-7.14%
Insulet Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $167.03 | $149.69 (-10.38%) | $168.59 | $148.29 | 2.13 M | $10.72 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 | $12.32 B |
| 04/30/2026 | $164.00 | $172.14 (4.96%) | $172.80 | $163.01 | 2.52 M | $12.11 B |
| 04/29/2026 | $181.46 | $160.02 (-11.82%) | $182.91 | $158.35 | 4.05 M | $11.26 B |
| 04/28/2026 | $189.46 | $182.87 (-3.48%) | $191.75 | $182.25 | 1.18 M | $12.87 B |
| 04/27/2026 | $188.76 | $188.31 (-0.24%) | $192.12 | $187.44 | 654.17 K | $13.25 B |
| 04/24/2026 | $188.85 | $189.56 (0.38%) | $190.68 | $186.25 | 1.12 M | $13.34 B |
| 04/23/2026 | $193.21 | $192.21 (-0.52%) | $194.27 | $189.63 | 711.86 K | $13.52 B |
| 04/22/2026 | $192.67 | $193.62 (0.49%) | $195.16 | $191.89 | 764.13 K | $13.62 B |
| 04/21/2026 | $200.77 | $192.33 (-4.2%) | $201.49 | $191.02 | 788.91 K | $13.53 B |
| 04/20/2026 | $201.63 | $200.87 (-0.38%) | $204.95 | $199.78 | 587.05 K | $14.13 B |
| 04/17/2026 | $204.14 | $203.73 (-0.2%) | $205.95 | $201.89 | 864.85 K | $14.34 B |
| 04/16/2026 | $202.13 | $201.47 (-0.33%) | $205.30 | $200.54 | 744.80 K | $14.18 B |
| 04/15/2026 | $202.82 | $202.50 (-0.16%) | $205.67 | $201.06 | 802.96 K | $14.25 B |
| 04/14/2026 | $199.37 | $201.49 (1.06%) | $203.59 | $198.80 | 733.45 K | $14.18 B |
| 04/13/2026 | $195.73 | $197.81 (1.06%) | $198.47 | $194.61 | 665.80 K | $13.92 B |
| 04/10/2026 | $199.42 | $196.93 (-1.25%) | $199.84 | $195.28 | 729.80 K | $13.86 B |
| 04/09/2026 | $201.67 | $199.42 (-1.12%) | $203.13 | $197.54 | 813.82 K | $14.03 B |
| 04/08/2026 | $205.92 | $203.51 (-1.17%) | $209.00 | $202.00 | 702.93 K | $14.32 B |
| 04/07/2026 | $200.55 | $202.46 (0.95%) | $206.69 | $198.10 | 930.60 K | $14.25 B |
| 04/06/2026 | $204.21 | $203.50 (-0.35%) | $206.32 | $202.75 | 1.22 M | $14.32 B |
| 04/02/2026 | $202.93 | $204.31 (0.68%) | $209.36 | $202.44 | 886.80 K | $14.38 B |
| 04/01/2026 | $210.18 | $207.04 (-1.49%) | $212.72 | $203.09 | 1.17 M | $14.57 B |
| 03/31/2026 | $210.81 | $209.84 (-0.46%) | $212.92 | $206.55 | 751.66 K | $14.77 B |
| 03/30/2026 | $205.86 | $208.01 (1.04%) | $210.57 | $205.11 | 792.70 K | $14.64 B |
| 03/27/2026 | $216.83 | $208.22 (-3.97%) | $218.05 | $208.14 | 893.13 K | $14.65 B |
| 03/26/2026 | $216.00 | $218.11 (0.98%) | $221.11 | $215.62 | 1.04 M | $15.35 B |
| 03/25/2026 | $225.69 | $216.00 (-4.29%) | $227.24 | $215.26 | 1.14 M | $15.20 B |
| 03/24/2026 | $225.34 | $225.50 (0.07%) | $227.98 | $221.28 | 546.95 K | $15.87 B |
| 03/23/2026 | $230.88 | $227.08 (-1.65%) | $230.88 | $225.21 | 671.30 K | $15.98 B |
| 03/20/2026 | $227.68 | $227.10 (-0.25%) | $230.25 | $224.32 | 1.06 M | $15.98 B |
| 03/19/2026 | $231.28 | $228.63 (-1.15%) | $232.18 | $226.26 | 740.04 K | $16.09 B |
| 03/18/2026 | $227.90 | $230.28 (1.04%) | $231.91 | $226.51 | 743.50 K | $16.20 B |
| 03/17/2026 | $226.82 | $230.49 (1.62%) | $233.26 | $220.85 | 1.03 M | $16.22 B |
| 03/16/2026 | $222.80 | $224.66 (0.83%) | $229.94 | $219.89 | 1.12 M | $15.81 B |
| 03/13/2026 | $226.14 | $219.84 (-2.79%) | $230.43 | $216.49 | 2.12 M | $15.47 B |
| 03/12/2026 | $237.51 | $236.07 (-0.61%) | $239.97 | $234.00 | 850.72 K | $16.61 B |
| 03/11/2026 | $236.85 | $238.82 (0.83%) | $238.99 | $234.47 | 973.96 K | $16.80 B |
| 03/10/2026 | $241.86 | $238.24 (-1.5%) | $241.90 | $233.77 | 832.24 K | $16.76 B |
| 03/09/2026 | $234.77 | $240.38 (2.39%) | $241.13 | $234.66 | 928.20 K | $16.91 B |
| 03/06/2026 | $238.43 | $237.01 (-0.6%) | $239.73 | $233.29 | 1.23 M | $16.68 B |
| 03/05/2026 | $240.84 | $240.94 (0.04%) | $243.87 | $238.50 | 936.17 K | $16.95 B |
| 03/04/2026 | $239.73 | $242.89 (1.32%) | $247.60 | $238.00 | 1.00 M | $17.09 B |
| 03/03/2026 | $240.91 | $241.84 (0.39%) | $243.10 | $236.51 | 938.54 K | $17.02 B |
| 03/02/2026 | $243.99 | $245.45 (0.6%) | $249.23 | $242.00 | 1.18 M | $17.27 B |
| 02/27/2026 | $248.62 | $246.61 (-0.81%) | $252.63 | $245.66 | 983.80 K | $17.35 B |
| 02/26/2026 | $249.94 | $251.50 (0.62%) | $253.33 | $248.44 | 1.08 M | $17.70 B |
| 02/25/2026 | $244.62 | $248.12 (1.43%) | $249.20 | $242.39 | 880.00 K | $17.46 B |
| 02/24/2026 | $247.35 | $245.25 (-0.85%) | $250.79 | $241.77 | 1.27 M | $17.26 B |
| 02/23/2026 | $245.85 | $249.38 (1.44%) | $250.41 | $243.67 | 1.60 M | $17.55 B |
| 02/20/2026 | $245.67 | $241.89 (-1.54%) | $246.02 | $237.02 | 1.40 M | $17.02 B |
| 02/19/2026 | $257.58 | $249.10 (-3.29%) | $257.89 | $242.34 | 1.42 M | $17.53 B |
| 02/18/2026 | $266.00 | $258.07 (-2.98%) | $275.10 | $256.62 | 2.07 M | $18.16 B |
| 02/17/2026 | $243.57 | $246.34 (1.14%) | $249.65 | $242.18 | 1.23 M | $17.33 B |
| 02/13/2026 | $241.63 | $242.74 (0.46%) | $249.73 | $241.63 | 776.05 K | $17.15 B |
| 02/12/2026 | $251.85 | $240.82 (-4.38%) | $254.40 | $240.78 | 972.80 K | $17.01 B |
| 02/11/2026 | $251.81 | $250.85 (-0.38%) | $253.57 | $247.37 | 726.16 K | $17.72 B |
| 02/10/2026 | $246.13 | $252.41 (2.55%) | $255.71 | $246.13 | 1.45 M | $17.83 B |
| 02/09/2026 | $243.26 | $245.57 (0.95%) | $247.25 | $240.33 | 686.40 K | $17.35 B |
| 02/06/2026 | $242.65 | $241.93 (-0.3%) | $244.51 | $240.03 | 1.10 M | $17.09 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.
