5 DAY PERFORMANCE
+45.38%
1 MONTH PERFORMANCE
+48.80%
3 MONTH PERFORMANCE
+49.86%
6 MONTH PERFORMANCE
-0.64%
YEAR-TO-DATE PERFORMANCE
-15.43%
1 YEAR PERFORMANCE
-20.81%
Insulet Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $139.00 | $140.06 (0.76%) | $140.62 | $136.46 | 486.83 K | $9.71 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 |
| 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 |
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.
