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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$255.63$255.63354,100——
2020-12-30$260.55$260.55381,100——
2020-12-29$260.65$260.65272,700——
2020-12-28$255.95$255.95266,200——
2020-12-24$257.28$257.28167,200——
2020-12-23$260.98$260.98570,500——
2020-12-22$254.46$254.46694,100——
2020-12-21$237.41$237.41568,900——
2020-12-18$240.65$240.65906,400——
2020-12-17$240.92$240.92698,400——
2020-12-16$238.30$238.30945,700——
2020-12-15$241.76$241.76506,600——
2020-12-14$239.05$239.05666,800——
2020-12-11$238.96$238.96464,500——
2020-12-10$246.97$246.97457,000——
2020-12-09$243.88$243.88637,800——
2020-12-08$245.65$245.65491,500——
2020-12-07$249.69$249.69414,700——
2020-12-04$258.88$258.88263,500——
2020-12-03$255.54$255.54424,300——
2020-12-02$255.07$255.07311,300——
2020-12-01$262.57$262.57327,900——
2020-11-30$257.71$257.71558,400——
2020-11-27$251.48$251.48172,800——
2020-11-25$248.86$248.86392,500——
2020-11-24$253.61$253.61527,600——
2020-11-23$265.89$265.89352,500——
2020-11-20$265.24$265.24381,900——
2020-11-19$264.24$264.24235,100——
2020-11-18$259.27$259.27272,000——
2020-11-17$259.61$259.61312,100——
2020-11-16$253.04$253.04523,100——
2020-11-13$256.00$256.00373,600——
2020-11-12$260.65$260.65444,200——
2020-11-11$256.74$256.74526,400——
2020-11-10$260.00$260.00476,400——
2020-11-09$255.33$255.33493,900——
2020-11-06$257.01$257.01463,400——
2020-11-05$255.68$255.68842,500——
2020-11-04$231.43$231.43608,300——
2020-11-03$223.10$223.10579,000——
2020-11-02$215.97$215.97747,600——
2020-10-30$222.25$222.25441,000——
2020-10-29$228.72$228.72383,100——
2020-10-28$228.41$228.41624,000——
2020-10-27$246.04$246.04285,800——
2020-10-26$253.53$253.53303,600——
2020-10-23$249.39$249.39164,600——
2020-10-22$245.25$245.25233,900——
2020-10-21$241.14$241.14246,400——
2020-10-20$245.83$245.83190,300——
2020-10-19$248.52$248.52235,900——
2020-10-16$248.33$248.33253,100——
2020-10-15$250.64$250.64171,500——
2020-10-14$247.92$247.92252,300——
2020-10-13$248.75$248.75262,700——
2020-10-12$245.98$245.98191,700——
2020-10-09$248.59$248.59278,900——
2020-10-08$247.71$247.71262,800——
2020-10-07$244.35$244.35409,300——
2020-10-06$230.74$230.74408,500——
2020-10-05$235.35$235.35298,000——
2020-10-02$231.76$231.76207,200——
2020-10-01$237.56$237.56248,600——
2020-09-30$236.59$236.59475,100——
2020-09-29$231.97$231.97442,500——
2020-09-28$227.38$227.38327,100——
2020-09-25$223.96$223.96291,600——
2020-09-24$216.55$216.55448,100——
2020-09-23$227.65$227.65412,300——
2020-09-22$230.56$230.56425,900——
2020-09-21$224.57$224.57359,600——
2020-09-18$225.02$225.021,455,600——
2020-09-17$223.72$223.72507,400——
2020-09-16$222.52$222.52363,500——
2020-09-15$225.59$225.59433,800——
2020-09-14$218.11$218.11306,400——
2020-09-11$211.59$211.59300,400——
2020-09-10$213.00$213.00496,200——
2020-09-09$212.44$212.44247,900——
2020-09-08$204.57$204.57333,200——
2020-09-04$204.83$204.83323,500——
2020-09-03$209.01$209.01493,300——
2020-09-02$224.28$224.28263,200——
2020-09-01$223.21$223.21425,600——
2020-08-31$218.25$218.25632,500——
2020-08-28$214.34$214.34218,400——
2020-08-27$216.33$216.33323,600——
2020-08-26$215.43$215.43279,000——
2020-08-25$217.76$217.76346,700——
2020-08-24$209.96$209.96498,600——
2020-08-21$208.60$208.60231,900——
2020-08-20$210.04$210.04202,100——
2020-08-19$209.76$209.76335,100——
2020-08-18$209.94$209.94215,200——
2020-08-17$209.60$209.60294,400——
2020-08-14$202.13$202.13246,600——
2020-08-13$206.56$206.56226,600——
2020-08-12$204.65$204.65403,600——
2020-08-11$198.84$198.84501,800——
2020-08-10$203.94$203.94592,800——
2020-08-07$217.73$217.73882,400——
2020-08-06$220.42$220.421,641,000——
2020-08-05$215.32$215.32602,000——
2020-08-04$206.37$206.37328,800——
2020-08-03$202.45$202.45460,400——
2020-07-31$203.36$203.36524,700——
2020-07-30$201.43$201.43240,500——
2020-07-29$200.39$200.39518,700——
2020-07-28$196.38$196.38400,900——
2020-07-27$192.55$192.55391,100——
2020-07-24$196.69$196.69247,600——
2020-07-23$201.62$201.62320,700——
2020-07-22$203.28$203.28362,100——
2020-07-21$202.35$202.35312,800——
2020-07-20$203.10$203.10433,800——
2020-07-17$199.93$199.93529,400——
2020-07-16$196.42$196.42244,000——
2020-07-15$202.25$202.25309,800——
2020-07-14$196.17$196.17414,700——
2020-07-13$194.01$194.01360,900——
2020-07-10$207.82$207.82272,200——
2020-07-09$211.29$211.29330,300——
2020-07-08$207.69$207.69507,800——
2020-07-07$206.13$206.13471,900——
2020-07-06$204.68$204.68449,700——
2020-07-02$201.11$201.11397,100——
2020-07-01$194.60$194.60749,300——
2020-06-30$194.26$194.26530,800——
2020-06-29$186.97$186.97482,600——
2020-06-26$187.20$187.20933,900——
2020-06-25$193.44$193.44432,000——
2020-06-24$192.11$192.11421,500——
2020-06-23$200.51$200.51430,700——
2020-06-22$201.95$201.95582,400——
2020-06-19$199.52$199.52927,300——
2020-06-18$189.50$189.50717,800——
2020-06-17$193.83$193.83728,000——
2020-06-16$183.89$183.89461,400——
2020-06-15$184.80$184.80871,900——
2020-06-12$180.56$180.56320,800——
2020-06-11$180.98$180.98377,600——
2020-06-10$186.20$186.20363,900——
2020-06-09$181.87$181.87337,800——
2020-06-08$180.95$180.95617,200——
2020-06-05$179.03$179.03693,800——
2020-06-04$172.98$172.98621,200——
2020-06-03$181.00$181.00749,100——
2020-06-02$186.50$186.50660,700——
2020-06-01$188.78$188.78372,600——
2020-05-29$188.57$188.57610,400——
2020-05-28$184.58$184.58715,500——
2020-05-27$178.43$178.43926,700——
2020-05-26$182.63$182.63441,000——
2020-05-22$192.08$192.08319,400——
2020-05-21$193.89$193.89404,900——
2020-05-20$195.45$195.45430,800——
2020-05-19$195.66$195.66405,300——
2020-05-18$201.26$201.26552,000——
2020-05-15$203.98$203.98558,600——
2020-05-14$201.56$201.56916,400——
2020-05-13$195.02$195.022,416,700——
2020-05-12$220.70$220.70388,700——
2020-05-11$224.73$224.73799,100——
2020-05-08$217.63$217.63867,300——
2020-05-07$215.15$215.15769,500——
2020-05-06$206.56$206.56446,500——
2020-05-05$201.26$201.26398,600——
2020-05-04$192.89$192.89579,500——
2020-05-01$194.89$194.89317,300——
2020-04-30$199.72$199.72689,800——
2020-04-29$196.55$196.55511,300——
2020-04-28$191.65$191.65599,800——
2020-04-27$198.91$198.91516,100——
2020-04-24$203.83$203.83440,700——
2020-04-23$206.16$206.16484,000——
2020-04-22$200.01$200.01258,200——
2020-04-21$197.51$197.51297,800——
2020-04-20$203.98$203.98517,500——
2020-04-17$199.34$199.34354,300——
2020-04-16$192.35$192.35338,900——
2020-04-15$187.42$187.42369,400——
2020-04-14$185.16$185.16340,300——
2020-04-13$180.00$180.00532,800——
2020-04-09$182.94$182.94379,200——
2020-04-08$175.87$175.87267,200——
2020-04-07$165.67$165.67519,700——
2020-04-06$171.90$171.90691,800——
2020-04-03$164.92$164.92447,500——
2020-04-02$167.04$167.04307,600——
2020-04-01$159.17$159.17513,500——
2020-03-31$165.68$165.68857,000——
2020-03-30$174.58$174.58599,100——
2020-03-27$175.75$175.75777,300——
2020-03-26$177.77$177.77554,800——
2020-03-25$166.43$166.43735,700——
2020-03-24$157.51$157.51596,200——
2020-03-23$143.80$143.801,849,600——
2020-03-20$142.60$142.60631,000——
2020-03-19$139.99$139.99887,000——
2020-03-18$130.01$130.01937,800——
2020-03-17$130.11$130.111,167,400——
2020-03-16$137.28$137.28853,700——
2020-03-13$165.07$165.07681,300——
2020-03-12$165.67$165.671,073,000——
2020-03-11$172.11$172.11626,900——
2020-03-10$180.53$180.53693,500——
2020-03-09$172.67$172.67612,700——
2020-03-06$179.30$179.30669,200——
2020-03-05$180.88$180.88708,200——
2020-03-04$179.05$179.05584,600——
2020-03-03$174.26$174.26826,900——
2020-03-02$181.51$181.511,433,800——
2020-02-28$189.97$189.971,255,300——
2020-02-27$183.75$183.751,873,100——
2020-02-26$180.01$180.013,118,500——
2020-02-25$196.73$196.73775,000——
2020-02-24$207.31$207.31480,100——
2020-02-21$212.31$212.31339,400——
2020-02-20$216.44$216.44348,000——
2020-02-19$215.67$215.67451,500——
2020-02-18$212.27$212.27499,100——
2020-02-14$212.32$212.321,002,400——
2020-02-13$205.41$205.41438,200——
2020-02-12$201.81$201.81461,400——
2020-02-11$203.25$203.25410,800——
2020-02-10$202.64$202.64342,300——
2020-02-07$200.03$200.03400,100——
2020-02-06$198.41$198.41410,900——
2020-02-05$194.30$194.30403,200——
2020-02-04$197.72$197.72462,800——
2020-02-03$194.84$194.84442,800——
2020-01-31$194.04$194.04471,500——
2020-01-30$196.92$196.92443,200——
2020-01-29$195.76$195.76554,200——
2020-01-28$193.51$193.51660,400——
2020-01-27$193.01$193.01389,200——
2020-01-24$192.56$192.56301,000——
2020-01-23$192.00$192.00377,600——
2020-01-22$191.22$191.22263,300——
2020-01-21$190.95$190.95488,900——
2020-01-17$188.76$188.76359,500——
2020-01-16$191.46$191.46479,000——
2020-01-15$187.06$187.06777,700——
2020-01-14$185.26$185.26682,700——
2020-01-13$184.45$184.45481,000——
2020-01-10$182.53$182.53441,800——
2020-01-09$180.68$180.68574,800——
2020-01-08$176.95$176.95454,800——
2020-01-07$175.68$175.68577,500——
2020-01-06$177.81$177.81646,500——
2020-01-03$171.48$171.48360,000——
2020-01-02$169.77$169.77536,400——