Get the Stockscreener App
276.08
0.10%
0.27
Pre-market:
277.33
1.25
+0.45%
Insulet Corporation Stock (PODD) Price History
The historical daily chart and data for Insulet Corporation stock (PODD), show that the latest closing stock price as of January 21, 2025, is $276.08.
- Insulet Corporation all-time high stock price is $335.91, occurred on May 05, 2023.
- The lowest Insulet Corporation stock price recorded was $23.94 on February 12, 2016. Since then, Insulet Corporation's stock price has risen over 1,053% to $276.08 now.
- The 52-week high stock price for PODD is $282.86, representing a 2.46% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for PODD is $160.19, indicating a -41.98% decrease from the current share price, occurred on May 14, 2024.
- The closing price of Insulet Corporation (PODD) stock in the beginning of 2024 was $275.95. The stock closed the year at $294.39, a gain of over 6.68% for the year.
The table below shows more information about PODD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 21, 2025 | $282.9 | $275.9 | $6.99 | 588,261.0 | +0.10% |
| Jan 17, 2025 | $278.5 | $273.0 | $5.53 | 517,522.0 | +1.08% |
| Jan 16, 2025 | $275.3 | $263.3 | $12.05 | 663,290.0 | +3.21% |
| Jan 15, 2025 | $270.8 | $263.1 | $7.64 | 635,026.0 | -1.00% |
| Jan 14, 2025 | $271.1 | $262.5 | $8.64 | 466,687.0 | -0.35% |
| Jan 13, 2025 | $271.3 | $260.8 | $10.48 | 436,955.0 | -1.41% |
| Jan 10, 2025 | $274.4 | $266.9 | $7.56 | 542,751.0 | +0.54% |
| Jan 08, 2025 | $271.4 | $263.0 | $8.35 | 331,862.0 | +1.77% |
| Jan 07, 2025 | $269.6 | $263.9 | $5.69 | 451,304.0 | -1.03% |
| Jan 06, 2025 | $269.9 | $265.5 | $4.45 | 520,906.0 | +0.79% |
| Jan 03, 2025 | $267.7 | $257.9 | $9.78 | 440,080.0 | +3.68% |
| Jan 02, 2025 | $263.8 | $255.2 | $8.63 | 501,713.0 | -1.62% |
| Dec 31, 2024 | $265.5 | $259.4 | $6.06 | 312,918.0 | -0.87% |
| Dec 30, 2024 | $264.2 | $259.3 | $4.92 | 328,875.0 | -0.66% |
| Dec 27, 2024 | $266.6 | $262.3 | $4.32 | 308,643.0 | -0.21% |
| Dec 26, 2024 | $266.4 | $261.3 | $5.16 | 233,784.0 | +0.93% |
| Dec 24, 2024 | $264.2 | $261.5 | $2.62 | 139,452.0 | -0.04% |
Insulet Corporation Stock (PODD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Insulet Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PODD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Insulet Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Insulet Corporation Stock (PODD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $282.9 | $255.2 | $27.66 | 6,684,618.0 | +5.75% |
Insulet Corporation Stock (PODD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $279.8 | $254.8 | $24.98 | 10,674,576.0 | -1.28% |
| Nov, 2024 | $279.4 | $229.6 | $49.84 | 12,419,618.0 | +15.22% |
| Oct, 2024 | $239.1 | $225.4 | $13.72 | 9,631,132.0 | -0.52% |
| Sep, 2024 | $244.0 | $199.7 | $44.29 | 14,554,984.0 | +14.79% |
| Aug, 2024 | $209.2 | $173.0 | $36.22 | 17,596,667.0 | +4.33% |
| Jul, 2024 | $209.3 | $180.4 | $28.90 | 13,167,229.0 | -3.69% |
| Jun, 2024 | $208.2 | $172.1 | $36.14 | 14,296,623.0 | +13.89% |
| May, 2024 | $193.3 | $160.2 | $33.11 | 22,918,180.0 | +3.05% |
| Apr, 2024 | $180.0 | $160.4 | $19.63 | 14,695,486.0 | +0.32% |
| Mar, 2024 | $184.8 | $160.8 | $24.01 | 17,260,456.0 | +4.51% |
| Feb, 2024 | $202.7 | $161.5 | $41.21 | 19,592,523.0 | -14.08% |
| Jan, 2024 | $217.5 | $190.3 | $27.18 | 18,676,256.0 | -12.03% |
Insulet Corporation Stock (PODD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $223.6 | $185.9 | $37.69 | 16,552,826.0 | +14.75% |
| Nov, 2023 | $194.9 | $128.7 | $66.19 | 31,003,145.0 | +42.63% |
| Oct, 2023 | $169.3 | $125.8 | $43.44 | 32,282,800.0 | -16.88% |
| Sep, 2023 | $198.2 | $152.4 | $45.76 | 25,861,754.0 | -16.81% |
| Aug, 2023 | $277.6 | $178.6 | $99.10 | 32,385,791.0 | -30.73% |
| Jul, 2023 | $293.6 | $274.5 | $19.16 | 8,975,269.0 | -4.02% |
| Jun, 2023 | $298.9 | $270.0 | $28.95 | 12,120,072.0 | +5.14% |
| May, 2023 | $335.9 | $268.8 | $67.15 | 14,200,901.0 | -13.77% |
| Apr, 2023 | $328.9 | $311.6 | $17.29 | 8,889,371.0 | -0.29% |
| Mar, 2023 | $326.7 | $269.1 | $57.68 | 34,929,103.0 | +15.41% |
| Feb, 2023 | $311.9 | $273.2 | $38.75 | 9,192,098.0 | -3.81% |
| Jan, 2023 | $309.4 | $278.2 | $31.26 | 7,637,244.0 | -2.40% |
3.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):