NASDAQ:PODD | Historical Stock Price | INSULET CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-05-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.54$6.86$18.55$50.18$135.71$367.042007-05-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$21.22$21.22165,300——
2012-12-28$21.02$21.02144,500——
2012-12-27$20.91$20.91175,900——
2012-12-26$20.87$20.87142,700——
2012-12-24$21.24$21.2443,900——
2012-12-21$21.24$21.24402,900——
2012-12-20$21.23$21.23403,500——
2012-12-19$21.21$21.21276,800——
2012-12-18$21.66$21.66395,700——
2012-12-17$21.62$21.62413,400——
2012-12-14$21.72$21.721,084,800——
2012-12-13$21.85$21.85232,700——
2012-12-12$22.03$22.03181,700——
2012-12-11$22.06$22.06356,800——
2012-12-10$21.73$21.73308,200——
2012-12-07$21.72$21.72191,800——
2012-12-06$21.77$21.77214,000——
2012-12-05$21.91$21.91192,600——
2012-12-04$21.98$21.98202,300——
2012-12-03$22.09$22.09283,000——
2012-11-30$21.95$21.95447,800——
2012-11-29$21.89$21.89232,400——
2012-11-28$21.47$21.47149,000——
2012-11-27$21.47$21.47331,900——
2012-11-26$21.93$21.93175,400——
2012-11-23$22.15$22.15321,200——
2012-11-21$22.11$22.11487,700——
2012-11-20$21.84$21.84278,200——
2012-11-19$21.25$21.25276,500——
2012-11-16$20.51$20.51216,300——
2012-11-15$20.42$20.42265,900——
2012-11-14$20.03$20.03231,500——
2012-11-13$20.30$20.30173,700——
2012-11-12$20.63$20.63270,200——
2012-11-09$20.31$20.31721,400——
2012-11-08$19.13$19.13557,700——
2012-11-07$19.49$19.49411,700——
2012-11-06$20.50$20.50239,000——
2012-11-05$20.74$20.74179,900——
2012-11-02$20.54$20.54307,000——
2012-11-01$21.35$21.35233,200——
2012-10-31$21.21$21.2194,700——
2012-10-26$21.21$21.21117,400——
2012-10-25$21.26$21.2690,600——
2012-10-24$21.09$21.09124,300——
2012-10-23$21.03$21.03226,400——
2012-10-22$21.12$21.12180,700——
2012-10-19$20.99$20.99267,600——
2012-10-18$20.99$20.99233,800——
2012-10-17$20.88$20.88174,300——
2012-10-16$21.19$21.19210,300——
2012-10-15$21.20$21.20112,400——
2012-10-12$21.05$21.05173,000——
2012-10-11$21.19$21.19575,700——
2012-10-10$21.46$21.46167,500——
2012-10-09$21.15$21.15493,800——
2012-10-08$21.58$21.58158,200——
2012-10-05$21.84$21.84133,000——
2012-10-04$21.91$21.91174,400——
2012-10-03$21.74$21.74176,100——
2012-10-02$22.10$22.10199,600——
2012-10-01$21.70$21.70285,700——
2012-09-28$21.58$21.58244,000——
2012-09-27$21.67$21.67228,900——
2012-09-26$21.60$21.60219,900——
2012-09-25$21.88$21.88195,900——
2012-09-24$21.95$21.95171,700——
2012-09-21$22.05$22.05383,400——
2012-09-20$22.10$22.10208,800——
2012-09-19$22.02$22.02551,600——
2012-09-18$21.59$21.59532,600——
2012-09-17$22.08$22.08156,000——
2012-09-14$22.14$22.14235,500——
2012-09-13$22.01$22.01205,600——
2012-09-12$21.41$21.41265,600——
2012-09-11$21.36$21.36242,800——
2012-09-10$21.64$21.64143,100——
2012-09-07$21.26$21.26182,000——
2012-09-06$21.37$21.37217,100——
2012-09-05$20.99$20.99236,700——
2012-09-04$21.26$21.26226,900——
2012-08-31$20.97$20.9795,200——
2012-08-30$20.93$20.93110,400——
2012-08-29$21.02$21.02137,700——
2012-08-28$20.88$20.88114,800——
2012-08-27$21.03$21.03209,500——
2012-08-24$21.18$21.18235,500——
2012-08-23$20.51$20.5186,000——
2012-08-22$20.34$20.34107,400——
2012-08-21$20.44$20.44147,600——
2012-08-20$20.54$20.54195,800——
2012-08-17$20.59$20.59171,800——
2012-08-16$20.11$20.11198,000——
2012-08-15$20.04$20.04193,300——
2012-08-14$20.00$20.00168,400——
2012-08-13$20.38$20.38179,400——
2012-08-10$20.80$20.80580,700——
2012-08-09$20.10$20.10650,400——
2012-08-08$18.72$18.72418,500——
2012-08-07$19.18$19.18284,600——
2012-08-06$19.54$19.54192,000——
2012-08-03$19.53$19.53297,600——
2012-08-02$18.95$18.95316,300——
2012-08-01$19.26$19.26395,500——
2012-07-31$19.56$19.56138,400——
2012-07-30$19.87$19.87192,300——
2012-07-27$20.48$20.48138,300——
2012-07-26$19.78$19.78192,900——
2012-07-25$19.88$19.88164,400——
2012-07-24$19.84$19.84203,400——
2012-07-23$19.92$19.92195,200——
2012-07-20$20.25$20.25328,100——
2012-07-19$20.39$20.39179,700——
2012-07-18$20.85$20.85191,600——
2012-07-17$20.98$20.98229,400——
2012-07-16$20.70$20.70128,300——
2012-07-13$20.68$20.68222,300——
2012-07-12$20.36$20.36439,400——
2012-07-11$21.07$21.07299,500——
2012-07-10$21.30$21.30341,500——
2012-07-09$21.37$21.37223,900——
2012-07-06$21.11$21.11207,000——
2012-07-05$21.60$21.60215,800——
2012-07-03$21.74$21.74272,400——
2012-07-02$21.84$21.84385,800——
2012-06-29$21.37$21.37372,500——
2012-06-28$20.86$20.86230,400——
2012-06-27$21.05$21.05209,700——
2012-06-26$20.85$20.85347,800——
2012-06-25$20.99$20.99332,800——
2012-06-22$21.16$21.16804,900——
2012-06-21$20.41$20.41243,300——
2012-06-20$20.95$20.95199,800——
2012-06-19$20.68$20.68487,800——
2012-06-18$20.24$20.24563,000——
2012-06-15$20.05$20.05535,700——
2012-06-14$19.78$19.78438,500——
2012-06-13$19.88$19.88340,000——
2012-06-12$20.01$20.01373,900——
2012-06-11$19.80$19.80515,100——
2012-06-08$19.41$19.41380,100——
2012-06-07$18.95$18.95288,300——
2012-06-06$18.62$18.62296,100——
2012-06-05$18.03$18.03371,300——
2012-06-04$17.81$17.81713,100——
2012-06-01$17.75$17.75389,600——
2012-05-31$18.42$18.42338,700——
2012-05-30$18.51$18.51224,600——
2012-05-29$18.51$18.51625,400——
2012-05-25$18.00$18.00290,700——
2012-05-24$18.65$18.65142,100——
2012-05-23$18.55$18.55241,500——
2012-05-22$18.57$18.57292,900——
2012-05-21$18.51$18.51232,000——
2012-05-18$17.92$17.92207,000——
2012-05-17$18.01$18.01378,500——
2012-05-16$18.37$18.37410,100——
2012-05-15$18.37$18.37219,400——
2012-05-14$18.31$18.31276,000——
2012-05-11$17.98$17.98367,900——
2012-05-10$18.17$18.17661,000——
2012-05-09$17.31$17.31249,400——
2012-05-08$17.80$17.80324,500——
2012-05-07$17.97$17.97161,400——
2012-05-04$17.75$17.75313,400——
2012-05-03$17.98$17.98255,600——
2012-05-02$18.17$18.17280,000——
2012-05-01$17.93$17.93373,800——
2012-04-30$17.86$17.86273,700——
2012-04-27$18.35$18.35222,000——
2012-04-26$18.32$18.32145,000——
2012-04-25$18.24$18.24262,700——
2012-04-24$17.77$17.77225,200——
2012-04-23$17.61$17.61224,100——
2012-04-20$17.76$17.76332,800——
2012-04-19$17.52$17.52293,100——
2012-04-18$17.50$17.50446,400——
2012-04-17$17.03$17.03281,700——
2012-04-16$16.93$16.93395,900——
2012-04-13$17.35$17.35225,500——
2012-04-12$18.24$18.24541,600——
2012-04-11$17.70$17.70465,000——
2012-04-10$17.29$17.29440,200——
2012-04-09$17.77$17.77290,800——
2012-04-05$17.99$17.99706,800——
2012-04-04$18.60$18.60223,400——
2012-04-03$19.36$19.36141,700——
2012-04-02$19.17$19.17296,800——
2012-03-30$19.14$19.14191,900——
2012-03-29$19.52$19.52133,500——
2012-03-28$19.40$19.40185,000——
2012-03-27$19.54$19.54232,300——
2012-03-26$19.10$19.10311,100——
2012-03-23$18.89$18.89290,700——
2012-03-22$19.08$19.08212,300——
2012-03-21$19.28$19.28255,800——
2012-03-20$19.50$19.5090,100——
2012-03-19$19.60$19.60159,400——
2012-03-16$19.98$19.98348,800——
2012-03-15$20.11$20.11324,800——
2012-03-14$19.47$19.47205,800——
2012-03-13$19.36$19.36266,400——
2012-03-12$18.89$18.89156,300——
2012-03-09$19.40$19.40174,000——
2012-03-08$19.60$19.60134,200——
2012-03-07$19.17$19.17288,200——
2012-03-06$18.62$18.62352,900——
2012-03-05$19.06$19.06269,200——
2012-03-02$19.35$19.35198,100——
2012-03-01$19.53$19.53398,400——
2012-02-29$19.74$19.74222,800——
2012-02-28$20.30$20.30164,000——
2012-02-27$20.46$20.46153,700——
2012-02-24$20.48$20.48465,500——
2012-02-23$20.02$20.02288,100——
2012-02-22$19.71$19.71262,700——
2012-02-21$19.96$19.96376,800——
2012-02-17$20.27$20.27322,000——
2012-02-16$20.98$20.98432,100——
2012-02-15$20.02$20.02377,200——
2012-02-14$20.26$20.26283,600——
2012-02-13$20.29$20.29388,900——
2012-02-10$19.65$19.65802,400——
2012-02-09$19.88$19.88406,000——
2012-02-08$19.14$19.14431,100——
2012-02-07$19.58$19.581,193,700——
2012-02-06$19.70$19.70377,200——
2012-02-03$19.88$19.88476,100——
2012-02-02$19.74$19.74254,500——
2012-02-01$19.40$19.40795,300——
2012-01-31$19.46$19.46212,200——
2012-01-30$19.55$19.55172,600——
2012-01-27$19.83$19.83210,000——
2012-01-26$19.87$19.87344,700——
2012-01-25$19.68$19.68292,500——
2012-01-24$19.49$19.49302,900——
2012-01-23$19.34$19.34284,100——
2012-01-20$19.90$19.90482,600——
2012-01-19$19.81$19.81165,900——
2012-01-18$19.37$19.37173,100——
2012-01-17$19.17$19.17499,100——
2012-01-13$19.11$19.11265,100——
2012-01-12$19.04$19.04138,500——
2012-01-11$18.99$18.99578,200——
2012-01-10$18.16$18.16873,400——
2012-01-09$18.26$18.26235,700——
2012-01-06$18.74$18.74696,400——
2012-01-05$19.12$19.12382,100——
2012-01-04$19.09$19.09316,800——
2012-01-03$19.06$19.06341,600——