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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$171.20$171.20376,200——
2019-12-30$169.35$169.35486,200——
2019-12-27$172.51$172.51397,100——
2019-12-26$171.76$171.76261,000——
2019-12-24$171.61$171.61345,700——
2019-12-23$170.90$170.90466,100——
2019-12-20$172.88$172.88635,600——
2019-12-19$170.53$170.53668,900——
2019-12-18$172.50$172.50652,100——
2019-12-17$175.35$175.35528,700——
2019-12-16$174.69$174.69460,800——
2019-12-13$175.65$175.65519,800——
2019-12-12$173.28$173.28486,000——
2019-12-11$180.19$180.19802,700——
2019-12-10$178.20$178.20581,800——
2019-12-09$180.66$180.66474,000——
2019-12-06$183.96$183.96363,700——
2019-12-05$184.23$184.23809,200——
2019-12-04$182.89$182.89409,800——
2019-12-03$184.04$184.04531,200——
2019-12-02$181.90$181.90716,900——
2019-11-29$185.70$185.70335,100——
2019-11-27$186.00$186.00599,700——
2019-11-26$184.32$184.324,113,100——
2019-11-25$181.16$181.16748,500——
2019-11-22$176.76$176.76854,800——
2019-11-21$175.78$175.781,060,100——
2019-11-20$180.23$180.231,282,100——
2019-11-19$180.89$180.891,094,000——
2019-11-18$182.49$182.49882,900——
2019-11-15$180.34$180.34589,100——
2019-11-14$176.88$176.88766,100——
2019-11-13$177.61$177.61652,500——
2019-11-12$177.30$177.301,110,400——
2019-11-11$173.99$173.99874,100——
2019-11-08$169.46$169.461,241,200——
2019-11-07$164.87$164.871,178,200——
2019-11-06$159.99$159.991,953,900——
2019-11-05$144.81$144.81975,700——
2019-11-04$145.64$145.64930,900——
2019-11-01$146.48$146.48493,400——
2019-10-31$145.32$145.32525,500——
2019-10-30$146.99$146.99698,000——
2019-10-29$146.92$146.92602,500——
2019-10-28$147.16$147.16672,700——
2019-10-25$145.87$145.87434,900——
2019-10-24$149.35$149.35502,500——
2019-10-23$146.49$146.49619,600——
2019-10-22$150.87$150.87620,200——
2019-10-21$153.88$153.88752,100——
2019-10-18$153.74$153.74690,300——
2019-10-17$156.48$156.48689,800——
2019-10-16$155.61$155.61503,300——
2019-10-15$155.42$155.421,018,900——
2019-10-14$152.25$152.25568,200——
2019-10-11$153.39$153.39825,500——
2019-10-10$154.90$154.90794,900——
2019-10-09$154.74$154.74847,200——
2019-10-08$153.07$153.07687,700——
2019-10-07$158.07$158.07739,800——
2019-10-04$155.60$155.60807,800——
2019-10-03$158.69$158.691,099,900——
2019-10-02$157.31$157.31904,000——
2019-10-01$162.83$162.831,141,000——
2019-09-30$164.93$164.931,076,700——
2019-09-27$163.86$163.861,366,700——
2019-09-26$165.10$165.101,319,500——
2019-09-25$165.56$165.562,550,600——
2019-09-24$164.52$164.521,980,300——
2019-09-23$158.50$158.501,498,600——
2019-09-20$155.80$155.801,014,500——
2019-09-19$152.59$152.59962,300——
2019-09-18$148.04$148.04648,500——
2019-09-17$145.07$145.07710,200——
2019-09-16$143.10$143.10552,200——
2019-09-13$143.24$143.241,008,100——
2019-09-12$144.52$144.52656,500——
2019-09-11$145.17$145.17790,600——
2019-09-10$146.37$146.371,297,800——
2019-09-09$147.38$147.38879,100——
2019-09-06$157.01$157.01807,300——
2019-09-05$158.83$158.831,173,100——
2019-09-04$157.12$157.125,766,500——
2019-09-03$167.95$167.955,752,000——
2019-08-30$154.17$154.17252,600——
2019-08-29$152.51$152.51385,300——
2019-08-28$150.34$150.34917,700——
2019-08-27$151.45$151.45618,900——
2019-08-26$154.36$154.36320,600——
2019-08-23$154.09$154.09450,300——
2019-08-22$155.19$155.19462,600——
2019-08-21$153.98$153.98496,800——
2019-08-20$152.43$152.43425,800——
2019-08-19$152.54$152.54353,400——
2019-08-16$150.24$150.24537,000——
2019-08-15$151.41$151.41541,900——
2019-08-14$146.39$146.39660,000——
2019-08-13$152.77$152.77826,100——
2019-08-12$151.05$151.05751,600——
2019-08-09$152.31$152.31672,000——
2019-08-08$145.80$145.801,028,400——
2019-08-07$142.34$142.34764,800——
2019-08-06$143.13$143.132,519,700——
2019-08-05$117.93$117.93922,500——
2019-08-02$120.89$120.89461,000——
2019-08-01$122.56$122.56331,000——
2019-07-31$122.94$122.94380,500——
2019-07-30$125.83$125.83456,500——
2019-07-29$125.11$125.11318,900——
2019-07-26$123.99$123.99488,100——
2019-07-25$123.34$123.34266,500——
2019-07-24$123.57$123.57288,100——
2019-07-23$121.75$121.75182,700——
2019-07-22$120.87$120.87304,500——
2019-07-19$121.17$121.17408,000——
2019-07-18$122.32$122.32325,000——
2019-07-17$121.25$121.25562,900——
2019-07-16$119.68$119.68430,300——
2019-07-15$120.70$120.70397,100——
2019-07-12$120.25$120.25355,500——
2019-07-11$123.80$123.80406,700——
2019-07-10$121.92$121.92299,100——
2019-07-09$118.94$118.94383,300——
2019-07-08$117.35$117.35711,700——
2019-07-05$119.85$119.85218,000——
2019-07-03$119.59$119.59322,900——
2019-07-02$119.10$119.10316,400——
2019-07-01$118.50$118.50388,100——
2019-06-28$119.38$119.38564,500——
2019-06-27$116.61$116.61486,200——
2019-06-26$115.29$115.29325,100——
2019-06-25$116.06$116.06881,400——
2019-06-24$117.72$117.72565,200——
2019-06-21$119.77$119.77739,300——
2019-06-20$119.55$119.55375,700——
2019-06-19$120.73$120.73381,300——
2019-06-18$118.60$118.60769,600——
2019-06-17$116.43$116.43347,100——
2019-06-14$115.09$115.09470,600——
2019-06-13$116.89$116.89541,600——
2019-06-12$115.85$115.85501,500——
2019-06-11$109.77$109.77652,000——
2019-06-10$112.40$112.40634,500——
2019-06-07$111.41$111.411,416,100——
2019-06-06$112.70$112.70308,400——
2019-06-05$111.98$111.98946,800——
2019-06-04$111.79$111.79332,500——
2019-06-03$109.32$109.32471,000——
2019-05-31$109.79$109.79471,500——
2019-05-30$110.04$110.04428,900——
2019-05-29$107.15$107.15424,400——
2019-05-28$109.45$109.45801,000——
2019-05-24$108.57$108.57361,500——
2019-05-23$105.57$105.57340,200——
2019-05-22$106.95$106.95355,500——
2019-05-21$104.74$104.74569,000——
2019-05-20$104.08$104.08259,000——
2019-05-17$103.90$103.90393,900——
2019-05-16$106.20$106.20456,000——
2019-05-15$104.09$104.09483,000——
2019-05-14$103.35$103.35345,300——
2019-05-13$101.40$101.40621,100——
2019-05-10$103.18$103.18542,500——
2019-05-09$104.88$104.88552,700——
2019-05-08$102.81$102.81443,500——
2019-05-07$102.56$102.56950,100——
2019-05-06$101.88$101.881,453,300——
2019-05-03$96.67$96.671,970,900——
2019-05-02$86.08$86.08881,300——
2019-05-01$84.83$84.83520,800——
2019-04-30$86.25$86.25523,000——
2019-04-29$86.12$86.12431,100——
2019-04-26$85.13$85.13617,200——
2019-04-25$83.20$83.20384,000——
2019-04-24$83.32$83.32462,800——
2019-04-23$83.21$83.21531,900——
2019-04-22$82.43$82.43728,900——
2019-04-18$82.13$82.131,582,700——
2019-04-17$82.72$82.721,545,900——
2019-04-16$89.49$89.49560,900——
2019-04-15$91.43$91.43687,300——
2019-04-12$93.35$93.35423,300——
2019-04-11$93.49$93.49509,000——
2019-04-10$93.76$93.76907,100——
2019-04-09$93.90$93.90599,700——
2019-04-08$94.62$94.62406,900——
2019-04-05$95.85$95.85409,000——
2019-04-04$95.75$95.75624,900——
2019-04-03$96.23$96.23661,300——
2019-04-02$95.80$95.80440,400——
2019-04-01$95.43$95.43535,400——
2019-03-29$95.09$95.09350,900——
2019-03-28$94.04$94.04896,300——
2019-03-27$93.39$93.391,169,800——
2019-03-26$96.76$96.76798,800——
2019-03-25$97.18$97.18716,100——
2019-03-22$97.84$97.84764,700——
2019-03-21$101.87$101.87835,800——
2019-03-20$99.47$99.47542,200——
2019-03-19$98.83$98.83465,700——
2019-03-18$97.47$97.47577,200——
2019-03-15$98.04$98.04707,700——
2019-03-14$95.96$95.96481,500——
2019-03-13$95.73$95.73510,600——
2019-03-12$95.88$95.88620,400——
2019-03-11$93.97$93.97451,900——
2019-03-08$92.03$92.03394,300——
2019-03-07$93.08$93.08903,100——
2019-03-06$92.13$92.13570,700——
2019-03-05$93.86$93.86855,000——
2019-03-04$92.51$92.51479,500——
2019-03-01$94.35$94.35727,200——
2019-02-28$93.91$93.91647,000——
2019-02-27$93.52$93.521,322,600——
2019-02-26$92.11$92.111,939,300——
2019-02-25$89.92$89.921,332,300——
2019-02-22$87.60$87.60587,900——
2019-02-21$85.23$85.23514,800——
2019-02-20$85.84$85.84655,300——
2019-02-19$87.63$87.63707,000——
2019-02-15$88.46$88.46623,000——
2019-02-14$84.83$84.83549,100——
2019-02-13$84.96$84.96533,800——
2019-02-12$84.35$84.35468,100——
2019-02-11$82.85$82.85500,300——
2019-02-08$81.97$81.97370,800——
2019-02-07$81.32$81.32337,300——
2019-02-06$81.43$81.43643,200——
2019-02-05$81.72$81.72505,400——
2019-02-04$81.08$81.08326,800——
2019-02-01$82.53$82.53691,000——
2019-01-31$81.19$81.19912,100——
2019-01-30$76.93$76.93514,700——
2019-01-29$76.55$76.55592,900——
2019-01-28$78.44$78.44699,000——
2019-01-25$78.45$78.45960,300——
2019-01-24$76.86$76.86716,600——
2019-01-23$74.17$74.17548,700——
2019-01-22$76.46$76.461,242,100——
2019-01-18$74.95$74.95813,600——
2019-01-17$74.81$74.811,024,000——
2019-01-16$73.98$73.98900,100——
2019-01-15$76.97$76.971,078,400——
2019-01-14$74.35$74.35549,700——
2019-01-11$73.05$73.05606,800——
2019-01-10$74.22$74.22874,800——
2019-01-09$74.88$74.88962,100——
2019-01-08$74.15$74.151,018,000——
2019-01-07$74.21$74.211,265,900——
2019-01-04$77.15$77.151,479,600——
2019-01-03$72.44$72.44992,900——
2019-01-02$73.43$73.43957,700——