Skip to main content
PODD logo

Insulet Corporation

PODDNASDAQHealthcareMedical Devices

$141.10Today:- (-)1Y −56.44%

As of Oct 16, 2026 close

Market cap
$9.63B
P/E (TTM)
25.66
Forward P/E
16.34
Dividend yield
-
52-week range
$126.40$354.88
Volume (live)
-
Avg. volume (3M)
1.61M

Insulet (PODD) Historical Stock Prices

Analyze Insulet (PODD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Insulet (PODD) Interactive Price Chart

Interactive historical price chart showing Insulet stock price movements and trends across multiple time periods.

Loading chart...

PODD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PODD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026140.46143.31140.22141.10141.101.62M
Oct 15, 2026136.51139.69136.02138.77138.771.60M
Oct 14, 2026139.72139.75133.58133.93133.932.31M
Oct 13, 2026140.79141.86137.12138.13138.131.34M
Oct 12, 2026134.81140.22134.81139.81139.811.32M
Oct 9, 2026134.19137.17133.72135.28135.28864.47K
Oct 8, 2026133.96134.60132.85134.47134.471.55M
Oct 7, 2026134.94137.10133.33134.36134.36988.42K
Oct 6, 2026135.77136.16133.72134.73134.731.71M
Oct 5, 2026131.69135.81131.22135.62135.621.82M
Oct 2, 2026131.82132.53128.01131.69131.692.91M
Oct 1, 2026131.78132.01128.75130.79130.792.43M
Sep 30, 2026132.93133.15130.10130.47130.471.41M
Sep 29, 2026132.58133.49130.80132.84132.841.25M
Sep 28, 2026134.44135.40130.38133.11133.111.71M
Sep 25, 2026135.78138.06134.48136.13136.131.03M
Sep 24, 2026136.80139.35134.55135.78135.781.08M
Sep 23, 2026139.07139.82134.73136.49136.491.02M
Sep 22, 2026141.93142.04137.60139.38139.381.25M
Sep 21, 2026140.60141.49138.59140.53140.531.34M
Sep 18, 2026141.25142.17139.96140.60140.602.51M
Sep 17, 2026140.38141.80138.51141.55141.551.20M
Sep 16, 2026138.86143.45138.11140.60140.601.35M
Sep 15, 2026137.59140.28136.16139.24139.241.50M
Sep 14, 2026134.23137.98131.61137.80137.802.34M
Sep 11, 2026135.40135.57131.24131.96131.961.75M
Sep 10, 2026136.74138.66134.11134.68134.681.87M
Sep 9, 2026140.26142.69137.25137.92137.922.06M
Sep 8, 2026147.39147.39139.27142.28142.282.23M
Sep 4, 2026149.32150.56145.42147.48147.481.06M
Sep 3, 2026148.14150.99145.16150.58150.581.16M
Sep 2, 2026148.00151.50147.21148.14148.141.11M
Sep 1, 2026149.79151.16146.81148.38148.381.29M
Aug 31, 2026142.93149.68142.00148.66148.666.64M
Aug 28, 2026144.20146.67143.81145.13145.131.04M
Aug 27, 2026142.96144.60140.98143.41143.411.34M
Aug 26, 2026141.27144.64141.23143.38143.381.42M
Aug 25, 2026145.28146.09141.78143.05143.051.93M
Aug 24, 2026151.17151.75145.15145.42145.421.57M
Aug 21, 2026146.87150.20145.03148.16148.16903.61K
Aug 20, 2026151.74152.69146.67146.87146.871.21M
Aug 19, 2026148.00155.17147.96151.51151.511.31M
Aug 18, 2026139.91149.34139.45148.03148.031.62M
Aug 17, 2026141.32142.13138.28139.70139.701.95M
Aug 14, 2026146.98147.17143.02143.34143.34789.60K
Aug 13, 2026145.06146.82143.12146.44146.441.37M
Aug 12, 2026142.00145.59138.70145.06145.061.57M
Aug 11, 2026142.45145.16141.00144.70144.701.25M
Aug 10, 2026140.55143.94140.34142.85142.851.51M
Aug 7, 2026138.00142.22136.46141.17141.171.59M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.