Insulet Stock Price History
NASDAQ: PODDHealth CareMedical/Dental InstrumentsUSD
134.47+0.11 (+0.08%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
PODD price history at a glance
The price history for Insulet (PODD) on this page begins on May 14, 2007, when the stock closed at $15.18; it most recently closed at $134.47 on October 5, 2026. The highest price in this record is $354.88, reached on November 17, 2025; the latest close is 62.1% below that peak. Across the 18 complete calendar years in the table, PODD finished higher in 14 and lower in 4. Its best year was 2019 (+122.3%) and its worst was 2008 (-66.2%).
Over roughly 19 years the share price changed +785.8%, a 11.9% compound annual price return (excluding dividends). In the last 12 months alone, PODD has lost 57.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $354.88
- Date of high
- Nov 17, 2025
- Low since 2007
- $2.57
- Date of low
- Mar 9, 2009
- 52-week high
- $354.88
- 52-week low
- $126.40
- IPO year
- 2007
- Last close
- $134.47
PODD returns
1 week
+2.81%
1 month
-5.49%
3 months
-15.05%
6 months
-32.57%
Year to date
-52.69%
1 year
-57.38%
3 years
+1.58%
5 years
-55.25%
PODD price return, excluding dividends.
PODD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 134.47 | -52.47% |
| 2025 | 282.92 | +6.24% |
| 2024 | 266.30 | +22.73% |
| 2023 | 216.98 | -26.30% |
| 2022 | 294.39 | +10.64% |
| 2021 | 266.07 | +4.08% |
| 2020 | 255.63 | +49.07% |
| 2019 | 171.48 | +122.27% |
| 2018 | 77.15 | +11.81% |
| 2017 | 69.00 | +83.12% |
| 2016 | 37.68 | -0.34% |
| 2015 | 37.81 | -16.31% |
| 2014 | 45.18 | +22.54% |
| 2013 | 36.87 | +69.05% |
| 2012 | 21.81 | +15.83% |
| 2011 | 18.83 | +21.48% |
| 2010 | 15.50 | +8.54% |
| 2009 | 14.28 | +82.14% |
| 2008 | 7.84 | -66.24% |
| 2007* | 23.22 | +52.96% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
PODD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 133.96 | 134.59 | 132.86 | 134.47 | +0.08% | |
| 134.94 | 137.01 | 133.33 | 134.36 | -0.27% | |
| 135.77 | 136.16 | 133.73 | 134.73 | -0.66% | |
| 131.69 | 135.81 | 131.23 | 135.62 | +2.98% | |
| 131.83 | 132.53 | 128.01 | 131.69 | +0.69% | |
| 131.78 | 132.02 | 128.75 | 130.79 | +0.25% | |
| 132.93 | 133.15 | 130.10 | 130.47 | -1.78% | |
| 132.58 | 133.49 | 130.80 | 132.84 | -0.20% | |
| 134.44 | 135.40 | 130.39 | 133.11 | -2.22% | |
| 135.78 | 138.06 | 134.48 | 136.13 | +0.26% | |
| 136.80 | 139.35 | 134.55 | 135.78 | -0.52% | |
| 139.07 | 139.82 | 134.73 | 136.49 | -2.07% | |
| 141.93 | 142.04 | 137.60 | 139.38 | -0.82% | |
| 140.60 | 141.49 | 138.59 | 140.53 | -0.05% | |
| 141.25 | 142.17 | 139.96 | 140.60 | -0.67% | |
| 140.38 | 141.80 | 138.51 | 141.55 | +0.68% | |
| 138.86 | 143.45 | 138.11 | 140.60 | +0.98% | |
| 137.59 | 140.28 | 136.16 | 139.24 | +1.04% | |
| 134.23 | 137.98 | 131.61 | 137.80 | +4.43% | |
| 135.40 | 135.58 | 131.24 | 131.96 | -2.02% | |
| 136.74 | 138.66 | 134.11 | 134.68 | -2.35% | |
| 140.26 | 142.69 | 137.25 | 137.92 | -3.06% | |
| 147.39 | 147.39 | 139.27 | 142.28 | -3.53% | |
| 149.32 | 150.56 | 145.42 | 147.48 | -2.06% | |
| 148.14 | 150.99 | 145.16 | 150.58 | +1.65% | |
| 148.00 | 151.50 | 147.21 | 148.14 | -0.16% | |
| 149.79 | 151.16 | 146.81 | 148.38 | -0.19% | |
| 142.93 | 149.68 | 142.01 | 148.66 | +2.43% | |
| 144.20 | 146.67 | 143.81 | 145.13 | +1.20% | |
| 142.96 | 144.60 | 140.98 | 143.41 | +0.02% | |
| 141.27 | 144.64 | 141.23 | 143.38 | +0.23% | |
| 145.28 | 146.10 | 141.78 | 143.05 | -1.63% | |
| 151.17 | 151.75 | 145.15 | 145.42 | -1.85% | |
| 146.87 | 150.20 | 145.04 | 148.16 | +0.88% | |
| 151.74 | 152.69 | 146.67 | 146.87 | -3.06% | |
| 148.00 | 155.17 | 147.96 | 151.51 | +2.35% | |
| 139.91 | 149.34 | 139.45 | 148.03 | +5.96% | |
| 141.32 | 142.13 | 138.28 | 139.70 | -2.54% | |
| 146.98 | 147.17 | 143.02 | 143.34 | -2.12% | |
| 145.06 | 146.83 | 143.12 | 146.44 | +0.95% | |
| 142.00 | 145.59 | 138.70 | 145.06 | +0.25% | |
| 142.45 | 145.16 | 141.00 | 144.70 | +1.30% | |
| 140.55 | 143.94 | 140.34 | 142.85 | +1.19% | |
| 138.00 | 142.22 | 136.46 | 141.17 | +1.34% | |
| 130.90 | 139.48 | 130.11 | 139.30 | +4.53% | |
| 128.00 | 138.41 | 126.40 | 133.26 | -20.12% | |
| 166.34 | 170.99 | 164.31 | 166.82 | -1.70% | |
| 168.56 | 172.11 | 166.66 | 169.70 | +2.63% | |
| 164.57 | 168.36 | 162.43 | 165.35 | -0.20% | |
| 165.68 | 168.38 | 161.62 | 165.68 | -2.90% | |
| 166.52 | 171.78 | 165.25 | 170.62 | +1.88% | |
| 167.22 | 172.92 | 166.69 | 167.47 | +1.50% | |
| 165.62 | 168.77 | 164.00 | 165.00 | +1.07% | |
| 159.21 | 164.33 | 158.31 | 163.26 | +3.08% | |
| 159.47 | 160.29 | 157.56 | 158.38 | -0.35% | |
| 165.70 | 165.70 | 157.44 | 158.93 | -2.93% | |
| 163.28 | 165.79 | 162.62 | 163.72 | -2.18% | |
| 164.13 | 168.25 | 161.90 | 167.37 | +2.02% | |
| 162.25 | 165.54 | 159.01 | 164.06 | -0.23% | |
| 161.14 | 169.85 | 161.14 | 164.43 | +3.23% | |
| 158.38 | 163.78 | 156.78 | 159.28 | +0.10% | |
| 158.80 | 160.10 | 153.84 | 159.12 | -1.81% | |
| 161.48 | 164.45 | 161.23 | 162.06 | +0.48% | |
| 159.21 | 161.82 | 158.30 | 161.28 | +1.89% | |
| 156.40 | 158.63 | 152.78 | 158.29 | +0.53% | |
| 160.48 | 160.48 | 156.80 | 157.46 | -2.53% | |
| 163.83 | 163.94 | 158.86 | 161.55 | +1.11% | |
| 163.70 | 164.40 | 153.64 | 159.77 | -2.86% | |
| 160.81 | 167.82 | 159.31 | 164.48 | +2.94% | |
| 157.69 | 160.45 | 154.49 | 159.79 | +4.95% | |
| 156.03 | 157.17 | 152.16 | 152.25 | -3.48% | |
| 158.22 | 160.70 | 156.73 | 157.74 | -0.32% | |
| 154.45 | 160.92 | 154.45 | 158.25 | +2.88% | |
| 148.18 | 154.23 | 148.02 | 153.82 | +3.32% | |
| 144.83 | 149.63 | 144.82 | 148.88 | +3.46% | |
| 143.00 | 145.74 | 141.40 | 143.90 | +3.55% | |
| 144.45 | 144.78 | 138.79 | 138.97 | -4.66% | |
| 144.64 | 146.22 | 142.10 | 145.76 | +1.56% | |
| 147.96 | 150.82 | 142.55 | 143.52 | -2.82% | |
| 149.69 | 150.89 | 146.33 | 147.69 | -0.30% | |
| 149.23 | 150.58 | 147.46 | 148.14 | -1.04% | |
| 149.61 | 150.60 | 145.14 | 149.70 | +0.34% | |
| 150.03 | 150.86 | 147.34 | 149.19 | -1.01% | |
| 159.00 | 161.35 | 149.29 | 150.71 | -5.58% | |
| 150.93 | 160.87 | 149.17 | 159.61 | +5.35% | |
| 151.98 | 153.57 | 150.00 | 151.51 | -1.12% | |
| 149.23 | 154.71 | 149.21 | 153.22 | +4.65% | |
| 146.98 | 151.15 | 144.27 | 146.41 | +2.17% | |
| 144.47 | 145.34 | 141.45 | 143.30 | +0.61% | |
| 145.65 | 147.23 | 141.06 | 142.43 | -3.85% | |
| 146.51 | 150.42 | 142.80 | 148.13 | +2.20% | |
| 142.11 | 145.13 | 141.65 | 144.94 | +1.61% | |
| 145.33 | 147.31 | 140.63 | 142.65 | -2.30% | |
| 144.00 | 146.90 | 141.02 | 146.01 | -5.07% | |
| 154.88 | 156.50 | 152.97 | 153.80 | -0.69% | |
| 154.55 | 155.90 | 152.28 | 154.87 | -1.29% | |
| 157.29 | 158.15 | 153.53 | 156.89 | +0.19% | |
| 154.07 | 157.38 | 150.07 | 156.59 | +1.28% | |
| 153.23 | 158.32 | 150.74 | 154.61 | +1.39% | |
| 146.91 | 154.06 | 145.73 | 152.49 | +3.41% | |
| 149.90 | 153.78 | 147.08 | 147.46 | -0.82% | |
| 149.00 | 152.18 | 146.69 | 148.68 | -0.11% | |
| 156.11 | 159.35 | 145.59 | 148.84 | -6.01% | |
| 157.70 | 160.07 | 155.85 | 158.35 | +2.71% | |
| 153.34 | 155.39 | 152.13 | 154.17 | +0.01% | |
| 161.55 | 164.66 | 154.00 | 154.16 | -3.89% | |
| 153.09 | 163.18 | 152.52 | 160.40 | +6.03% | |
| 167.04 | 168.59 | 148.31 | 151.28 | -9.70% | |
| 170.86 | 170.98 | 166.74 | 167.53 | -2.25% | |
| 175.04 | 175.39 | 171.01 | 171.39 | -2.09% | |
| 174.19 | 178.04 | 172.08 | 175.04 | +1.68% | |
| 164.00 | 172.80 | 163.01 | 172.14 | +7.57% | |
| 181.46 | 182.91 | 158.35 | 160.02 | -12.50% | |
| 189.46 | 191.75 | 182.25 | 182.87 | -2.89% | |
| 188.76 | 192.12 | 187.44 | 188.31 | -0.66% | |
| 188.85 | 190.68 | 186.25 | 189.56 | -1.38% | |
| 193.21 | 194.27 | 189.63 | 192.21 | -0.73% | |
| 192.67 | 195.16 | 191.89 | 193.62 | +0.67% | |
| 200.77 | 201.49 | 191.02 | 192.33 | -4.25% | |
| 201.63 | 204.95 | 199.78 | 200.87 | -1.40% | |
| 204.14 | 205.95 | 201.89 | 203.73 | +1.12% | |
| 202.13 | 205.30 | 200.54 | 201.47 | -0.51% | |
| 202.82 | 205.67 | 201.06 | 202.50 | +0.50% | |
| 199.37 | 203.59 | 198.80 | 201.49 | +1.86% | |
| 195.73 | 198.47 | 194.61 | 197.81 | +0.45% | |
| 199.42 | 199.84 | 195.28 | 196.93 | -1.25% | |
| 201.67 | 203.13 | 197.54 | 199.42 | -2.01% | |
| 205.92 | 209.00 | 202.00 | 203.51 | +0.52% | |
| 200.55 | 206.69 | 198.10 | 202.46 | -0.51% | |
| 204.21 | 206.32 | 202.75 | 203.50 | -0.40% | |
| 202.93 | 209.36 | 202.44 | 204.31 | -1.32% | |
| 210.18 | 212.72 | 203.09 | 207.04 | -1.33% | |
| 210.81 | 212.92 | 206.55 | 209.84 | +0.88% | |
| 205.86 | 210.57 | 205.11 | 208.01 | -0.10% | |
| 216.83 | 218.05 | 208.14 | 208.22 | -4.53% | |
| 216.00 | 221.11 | 215.62 | 218.11 | +0.98% | |
| 225.69 | 227.24 | 215.26 | 216.00 | -4.21% | |
| 225.34 | 227.98 | 221.28 | 225.50 | -0.70% | |
| 230.88 | 230.88 | 225.21 | 227.08 | -0.01% | |
| 227.68 | 230.25 | 224.32 | 227.10 | -0.67% | |
| 231.28 | 232.18 | 226.26 | 228.63 | -0.72% | |
| 227.90 | 231.91 | 226.51 | 230.28 | -0.09% | |
| 226.82 | 233.26 | 220.85 | 230.49 | +2.60% | |
| 222.80 | 229.94 | 219.89 | 224.66 | +2.19% | |
| 226.14 | 230.43 | 216.49 | 219.84 | -6.88% | |
| 237.51 | 239.97 | 234.00 | 236.07 | -1.15% | |
| 236.85 | 238.99 | 234.47 | 238.82 | +0.24% | |
| 241.86 | 241.90 | 233.77 | 238.24 | -0.89% | |
| 234.77 | 241.13 | 234.66 | 240.38 | +1.42% | |
| 238.43 | 239.73 | 233.29 | 237.01 | -1.63% | |
| 240.84 | 243.87 | 238.50 | 240.94 | -0.80% | |
| 239.73 | 247.60 | 238.00 | 242.89 | +0.43% | |
| 240.91 | 243.10 | 236.51 | 241.84 | -1.47% | |
| 243.99 | 249.23 | 242.00 | 245.45 | -0.47% | |
| 248.62 | 252.63 | 245.66 | 246.61 | -1.94% | |
| 249.94 | 253.33 | 248.44 | 251.50 | +1.36% | |
| 244.62 | 249.20 | 242.39 | 248.12 | +1.17% | |
| 247.35 | 250.79 | 241.77 | 245.25 | -1.66% | |
| 245.85 | 250.41 | 243.67 | 249.38 | +3.10% | |
| 245.67 | 246.02 | 237.02 | 241.89 | -2.89% | |
| 257.58 | 257.89 | 242.34 | 249.10 | -3.48% | |
| 266.00 | 275.10 | 256.62 | 258.07 | +4.76% | |
| 243.57 | 249.65 | 242.18 | 246.34 | +1.48% | |
| 241.63 | 249.73 | 241.63 | 242.74 | +0.80% | |
| 251.85 | 254.40 | 240.78 | 240.82 | -4.00% | |
| 251.81 | 253.57 | 247.37 | 250.85 | -0.62% | |
| 246.13 | 255.71 | 246.13 | 252.41 | +2.79% | |
| 243.26 | 247.25 | 240.33 | 245.57 | +1.50% | |
| 242.65 | 244.51 | 240.03 | 241.93 | -0.50% | |
| 251.81 | 255.10 | 242.53 | 243.15 | -3.22% | |
| 253.19 | 256.02 | 246.14 | 251.24 | +0.01% | |
| 255.83 | 258.75 | 249.63 | 251.22 | -2.10% | |
| 256.91 | 260.50 | 254.88 | 256.62 | +0.32% | |
| 256.03 | 263.04 | 253.04 | 255.81 | +0.28% | |
| 257.85 | 260.60 | 254.08 | 255.10 | -1.20% | |
| 266.20 | 266.61 | 257.32 | 258.20 | -2.53% | |
| 268.18 | 270.61 | 261.95 | 264.91 | -2.36% | |
| 271.56 | 275.92 | 269.91 | 271.31 | -0.11% | |
| 279.83 | 279.86 | 265.78 | 271.60 | -3.00% | |
| 284.96 | 287.41 | 275.12 | 280.00 | -1.74% | |
| 285.67 | 288.98 | 281.44 | 284.96 | +0.25% | |
| 285.51 | 288.12 | 281.65 | 284.25 | -1.20% | |
| 286.28 | 289.26 | 283.41 | 287.70 | +0.42% | |
| 282.00 | 287.86 | 279.86 | 286.49 | +1.27% | |
| 277.04 | 284.25 | 275.10 | 282.89 | +1.70% | |
| 278.54 | 283.35 | 277.03 | 278.17 | -0.14% | |
| 286.71 | 288.34 | 277.60 | 278.55 | -3.63% | |
| 293.08 | 294.04 | 280.52 | 289.04 | -1.31% | |
| 295.20 | 297.37 | 288.02 | 292.89 | -2.10% | |
| 295.86 | 299.80 | 294.51 | 299.17 | +1.64% | |
| 283.40 | 295.16 | 281.91 | 294.35 | +3.82% | |
| 282.21 | 285.40 | 278.79 | 283.51 | +0.21% | |
| 285.46 | 286.52 | 280.18 | 282.92 | -0.46% | |
| 286.18 | 287.00 | 284.09 | 284.24 | -0.97% | |
| 286.03 | 287.53 | 285.20 | 287.03 | -0.11% | |
| 289.26 | 290.60 | 285.58 | 287.36 | -0.44% | |
| 288.36 | 290.12 | 286.66 | 288.63 | -0.07% | |
| 285.08 | 289.91 | 285.08 | 288.82 | +1.16% | |
| 291.61 | 292.75 | 285.02 | 285.50 | -2.08% | |
| 289.82 | 292.53 | 287.97 | 291.57 | +0.67% | |
| 293.75 | 297.02 | 288.40 | 289.62 | -1.11% | |
| 292.19 | 299.22 | 291.74 | 292.88 | +1.14% | |
| 288.81 | 295.00 | 288.81 | 289.57 | +0.29% | |
| 296.36 | 296.36 | 287.52 | 288.73 | -0.95% | |
| 296.10 | 297.20 | 291.18 | 291.51 | -1.42% | |
| 296.08 | 297.48 | 293.51 | 295.70 | +0.52% | |
| 296.45 | 297.67 | 290.98 | 294.17 | -0.35% | |
| 293.92 | 301.22 | 292.77 | 295.19 | +0.34% | |
| 300.23 | 306.04 | 293.66 | 294.20 | -0.67% | |
| 304.56 | 304.56 | 295.16 | 296.19 | -2.73% | |
| 315.12 | 315.99 | 302.96 | 304.49 | -3.62% | |
| 308.78 | 317.34 | 305.05 | 315.92 | +2.72% | |
| 309.18 | 310.44 | 303.20 | 307.56 | -0.47% | |
| 313.17 | 314.00 | 306.69 | 309.00 | -0.59% | |
| 324.83 | 325.00 | 310.18 | 310.83 | -5.00% | |
| 327.95 | 328.28 | 324.28 | 327.19 | +0.12% | |
| 327.54 | 330.83 | 324.00 | 326.80 | -0.62% | |
| 337.53 | 342.13 | 325.55 | 328.85 | -2.57% | |
| 330.03 | 341.27 | 330.03 | 337.53 | +1.92% | |
| 321.97 | 334.47 | 316.88 | 331.17 | +5.84% | |
| 347.25 | 354.88 | 312.06 | 312.89 | -9.66% | |
| 340.24 | 348.23 | 336.82 | 346.36 | +3.87% | |
| 327.84 | 335.87 | 324.97 | 333.47 | +1.66% | |
| 331.43 | 334.81 | 327.24 | 328.02 | -1.41% | |
| 333.93 | 336.56 | 328.84 | 332.70 | +0.01% | |
| 334.87 | 341.03 | 331.61 | 332.67 | -1.24% | |
| 325.96 | 339.51 | 324.76 | 336.84 | +3.24% | |
| 322.19 | 327.38 | 321.96 | 326.28 | +1.85% | |
| 320.63 | 325.00 | 311.51 | 320.35 | +0.17% | |
| 326.35 | 332.95 | 316.86 | 319.82 | -1.11% | |
| 323.49 | 335.00 | 290.16 | 323.40 | +2.85% | |
| 315.23 | 319.14 | 308.84 | 314.44 | -1.82% | |
| 319.48 | 322.86 | 316.37 | 320.27 | +0.47% | |
| 313.61 | 320.67 | 313.61 | 318.77 | +1.84% | |
| 310.81 | 316.67 | 309.27 | 313.01 | +0.34% | |
| 316.81 | 320.43 | 311.50 | 311.95 | -1.33% | |
| 322.67 | 323.04 | 314.92 | 316.17 | -2.52% | |
| 324.77 | 326.81 | 321.66 | 324.34 | -0.45% | |
| 321.40 | 326.42 | 320.76 | 325.80 | +1.52% | |
| 325.91 | 327.74 | 320.78 | 320.91 | -0.79% | |
| 327.90 | 330.81 | 323.17 | 323.46 | -1.75% | |
| 332.98 | 335.26 | 328.81 | 329.22 | +0.08% | |
| 325.84 | 329.97 | 322.83 | 328.97 | +0.65% | |
| 318.12 | 326.88 | 318.12 | 326.85 | +2.59% | |
| 315.40 | 321.63 | 315.17 | 318.59 | +0.73% | |
| 314.65 | 322.58 | 312.74 | 316.29 | +1.23% | |
| 317.97 | 319.82 | 312.05 | 312.45 | -1.84% | |
| 314.16 | 323.69 | 312.69 | 318.30 | +1.19% | |
| 314.43 | 317.53 | 312.10 | 314.56 | +0.01% | |
| 320.69 | 322.54 | 313.53 | 314.52 | -1.83% | |
| 318.24 | 324.69 | 315.83 | 320.38 | +1.55% | |
| 311.32 | 318.14 | 310.07 | 315.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PODD chart for longer ranges.