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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$37.68$37.68323,200——
2016-12-29$37.57$37.57221,200——
2016-12-28$37.55$37.55356,300——
2016-12-27$37.94$37.94261,400——
2016-12-23$37.68$37.68169,900——
2016-12-22$37.36$37.36348,700——
2016-12-21$37.58$37.58221,300——
2016-12-20$37.98$37.98485,700——
2016-12-19$38.58$38.58534,400——
2016-12-16$37.61$37.61607,500——
2016-12-15$37.57$37.57498,900——
2016-12-14$37.51$37.51582,000——
2016-12-13$37.47$37.47270,500——
2016-12-12$37.73$37.73599,000——
2016-12-09$37.61$37.61477,000——
2016-12-08$37.53$37.53716,400——
2016-12-07$36.30$36.30810,900——
2016-12-06$36.06$36.06449,500——
2016-12-05$35.12$35.12765,700——
2016-12-02$33.32$33.32783,400——
2016-12-01$32.77$32.77944,900——
2016-11-30$33.65$33.651,004,500——
2016-11-29$34.91$34.911,149,500——
2016-11-28$35.21$35.21555,400——
2016-11-25$36.45$36.45124,500——
2016-11-23$36.66$36.66444,000——
2016-11-22$37.12$37.12494,700——
2016-11-21$37.99$37.99949,800——
2016-11-18$37.19$37.19705,000——
2016-11-17$37.25$37.25812,400——
2016-11-16$36.57$36.57782,400——
2016-11-15$36.64$36.642,774,500——
2016-11-14$34.69$34.69861,300——
2016-11-11$35.52$35.52806,800——
2016-11-10$36.21$36.21874,300——
2016-11-09$35.58$35.581,537,300——
2016-11-08$35.38$35.38435,300——
2016-11-07$35.81$35.811,297,600——
2016-11-04$35.23$35.232,996,200——
2016-11-03$30.73$30.731,220,300——
2016-11-02$32.07$32.072,132,600——
2016-11-01$36.65$36.65492,400——
2016-10-31$37.12$37.12310,800——
2016-10-28$37.01$37.01400,700——
2016-10-27$37.07$37.07272,200——
2016-10-26$37.83$37.83373,300——
2016-10-25$39.41$39.41294,200——
2016-10-24$40.66$40.66176,500——
2016-10-21$40.08$40.08361,700——
2016-10-20$40.18$40.18322,700——
2016-10-19$39.49$39.49139,600——
2016-10-18$39.72$39.72381,400——
2016-10-17$39.34$39.34292,000——
2016-10-14$38.68$38.68442,700——
2016-10-13$38.65$38.65232,400——
2016-10-12$38.89$38.89286,100——
2016-10-11$38.79$38.79446,400——
2016-10-10$40.68$40.68396,300——
2016-10-07$39.87$39.87332,100——
2016-10-06$39.42$39.42321,000——
2016-10-05$39.58$39.58418,800——
2016-10-04$39.66$39.66382,300——
2016-10-03$40.72$40.72470,700——
2016-09-30$40.94$40.94797,900——
2016-09-29$39.53$39.53966,600——
2016-09-28$42.82$42.82976,300——
2016-09-27$43.77$43.77210,300——
2016-09-26$43.26$43.26535,600——
2016-09-23$43.93$43.93301,800——
2016-09-22$45.07$45.07619,500——
2016-09-21$44.88$44.88484,400——
2016-09-20$43.22$43.22374,300——
2016-09-19$43.45$43.45454,700——
2016-09-16$42.48$42.48813,500——
2016-09-15$42.17$42.17449,300——
2016-09-14$41.24$41.24329,800——
2016-09-13$40.69$40.69239,900——
2016-09-12$41.86$41.86321,300——
2016-09-09$41.04$41.04501,400——
2016-09-08$43.63$43.631,515,700——
2016-09-07$44.05$44.05982,100——
2016-09-06$43.89$43.89320,500——
2016-09-02$43.12$43.12205,400——
2016-09-01$42.46$42.46143,600——
2016-08-31$42.33$42.33248,800——
2016-08-30$42.87$42.87183,200——
2016-08-29$42.64$42.64273,500——
2016-08-26$41.94$41.94483,000——
2016-08-25$41.60$41.60454,000——
2016-08-24$42.44$42.44259,200——
2016-08-23$43.35$43.35286,300——
2016-08-22$43.61$43.61159,600——
2016-08-19$43.49$43.49373,400——
2016-08-18$43.74$43.74345,700——
2016-08-17$43.05$43.05451,900——
2016-08-16$44.27$44.27388,100——
2016-08-15$44.50$44.50489,700——
2016-08-12$42.99$42.99362,000——
2016-08-11$42.86$42.86509,200——
2016-08-10$43.85$43.85741,500——
2016-08-09$44.25$44.251,033,400——
2016-08-08$43.52$43.52876,900——
2016-08-05$43.16$43.161,300,200——
2016-08-04$41.84$41.843,943,100——
2016-08-03$35.45$35.45873,900——
2016-08-02$35.30$35.30369,200——
2016-08-01$35.38$35.38509,600——
2016-07-29$35.39$35.39651,200——
2016-07-28$35.01$35.01547,500——
2016-07-27$34.93$34.93308,600——
2016-07-26$34.66$34.66233,200——
2016-07-25$34.06$34.06281,100——
2016-07-22$34.79$34.79325,000——
2016-07-21$34.36$34.36470,900——
2016-07-20$34.44$34.44323,800——
2016-07-19$33.85$33.85452,400——
2016-07-18$33.27$33.27562,400——
2016-07-15$33.21$33.21416,700——
2016-07-14$32.85$32.85645,800——
2016-07-13$32.81$32.81674,600——
2016-07-12$33.21$33.21726,900——
2016-07-11$32.11$32.11571,800——
2016-07-08$32.11$32.11548,700——
2016-07-07$31.14$31.14312,000——
2016-07-06$30.83$30.83609,500——
2016-07-05$30.46$30.46417,800——
2016-07-01$30.98$30.98475,300——
2016-06-30$30.24$30.24870,800——
2016-06-29$29.71$29.71524,500——
2016-06-28$28.99$28.99563,900——
2016-06-27$28.22$28.22866,000——
2016-06-24$28.54$28.54757,900——
2016-06-23$29.45$29.45572,600——
2016-06-22$28.66$28.66535,500——
2016-06-21$28.70$28.70537,200——
2016-06-20$29.67$29.67872,000——
2016-06-17$28.90$28.90516,300——
2016-06-16$29.98$29.98322,200——
2016-06-15$29.78$29.78354,000——
2016-06-14$30.23$30.23563,300——
2016-06-13$30.77$30.77397,400——
2016-06-10$31.21$31.21376,700——
2016-06-09$32.10$32.10448,700——
2016-06-08$32.58$32.58404,400——
2016-06-07$32.07$32.07348,100——
2016-06-06$32.22$32.22507,800——
2016-06-03$31.54$31.54549,800——
2016-06-02$31.20$31.20274,400——
2016-06-01$30.55$30.55546,200——
2016-05-31$30.02$30.02299,200——
2016-05-27$30.22$30.22444,400——
2016-05-26$29.50$29.501,570,400——
2016-05-25$30.08$30.08386,100——
2016-05-24$30.36$30.36786,800——
2016-05-23$29.09$29.09882,000——
2016-05-20$28.56$28.56475,200——
2016-05-19$28.22$28.221,345,400——
2016-05-18$27.00$27.00538,200——
2016-05-17$27.10$27.10625,400——
2016-05-16$28.02$28.02999,100——
2016-05-13$26.89$26.89998,400——
2016-05-12$27.31$27.31763,900——
2016-05-11$28.87$28.87404,800——
2016-05-10$29.55$29.55364,100——
2016-05-09$29.76$29.76408,100——
2016-05-06$29.77$29.77580,900——
2016-05-05$30.00$30.00504,100——
2016-05-04$30.25$30.251,686,400——
2016-05-03$29.50$29.503,578,300——
2016-05-02$32.94$32.94591,500——
2016-04-29$33.30$33.301,741,300——
2016-04-28$33.46$33.46609,500——
2016-04-27$34.70$34.70958,700——
2016-04-26$34.47$34.47741,800——
2016-04-25$35.15$35.15630,800——
2016-04-22$35.06$35.06583,000——
2016-04-21$33.78$33.78331,700——
2016-04-20$33.72$33.72233,400——
2016-04-19$33.61$33.61283,000——
2016-04-18$34.08$34.08239,300——
2016-04-15$34.06$34.06317,100——
2016-04-14$34.34$34.34203,300——
2016-04-13$34.40$34.40311,300——
2016-04-12$33.54$33.54281,400——
2016-04-11$33.38$33.38197,900——
2016-04-08$33.47$33.47219,600——
2016-04-07$33.45$33.45281,400——
2016-04-06$33.82$33.82268,200——
2016-04-05$33.04$33.04292,200——
2016-04-04$34.31$34.31418,700——
2016-04-01$33.52$33.52331,300——
2016-03-31$33.16$33.16308,300——
2016-03-30$32.20$32.20421,600——
2016-03-29$32.17$32.17385,600——
2016-03-28$31.20$31.20464,100——
2016-03-24$30.97$30.97339,000——
2016-03-23$31.47$31.47385,900——
2016-03-22$32.32$32.32336,800——
2016-03-21$31.50$31.50264,300——
2016-03-18$31.61$31.61366,800——
2016-03-17$31.33$31.33490,900——
2016-03-16$30.80$30.80288,900——
2016-03-15$30.80$30.80245,900——
2016-03-14$31.33$31.33217,300——
2016-03-11$31.36$31.36193,400——
2016-03-10$30.66$30.66261,300——
2016-03-09$30.76$30.76364,300——
2016-03-08$31.30$31.30242,300——
2016-03-07$32.19$32.19374,000——
2016-03-04$31.56$31.56271,600——
2016-03-03$31.66$31.66333,500——
2016-03-02$30.95$30.95426,000——
2016-03-01$30.61$30.61745,500——
2016-02-29$30.64$30.64750,400——
2016-02-26$31.88$31.881,586,300——
2016-02-25$29.42$29.421,104,300——
2016-02-24$29.26$29.26550,000——
2016-02-23$28.30$28.30477,100——
2016-02-22$27.74$27.74580,600——
2016-02-19$27.06$27.06251,500——
2016-02-18$26.99$26.99561,500——
2016-02-17$27.51$27.51622,800——
2016-02-16$26.47$26.47618,400——
2016-02-12$24.97$24.97317,600——
2016-02-11$24.68$24.68537,100——
2016-02-10$25.86$25.86562,600——
2016-02-09$26.00$26.00586,700——
2016-02-08$26.21$26.21574,800——
2016-02-05$28.17$28.17398,400——
2016-02-04$31.05$31.05387,800——
2016-02-03$31.21$31.21417,200——
2016-02-02$32.72$32.72298,500——
2016-02-01$33.21$33.21258,600——
2016-01-29$33.18$33.18357,300——
2016-01-28$32.07$32.07234,500——
2016-01-27$33.10$33.10379,800——
2016-01-26$33.00$33.00478,000——
2016-01-25$33.31$33.31572,800——
2016-01-22$33.35$33.35505,400——
2016-01-21$33.46$33.46352,900——
2016-01-20$34.42$34.42593,100——
2016-01-19$33.98$33.98273,500——
2016-01-15$33.92$33.92427,200——
2016-01-14$34.38$34.38341,000——
2016-01-13$33.57$33.57699,000——
2016-01-12$34.50$34.50732,600——
2016-01-11$34.21$34.21278,000——
2016-01-08$34.77$34.77331,900——
2016-01-07$36.75$36.75403,000——
2016-01-06$37.54$37.54252,200——
2016-01-05$37.49$37.49314,900——
2016-01-04$37.06$37.06792,800——