Insulet Stock Price History

PODD Stock  USD 352.82  3.26  0.93%   
Below is the normalized historical share price chart for Insulet extending back to May 15, 2007. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Insulet stands at 352.82, as last reported on the 10th of September, with the highest price reaching 353.50 and the lowest price hitting 347.31 during the day.
IPO Date
15th of May 2007
200 Day MA
284.8011
50 Day MA
308.78
Beta
1.366
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Insulet Stock, it is important to understand the factors that can impact its price. Insulet appears to be very steady, given 3 months investment horizon. Insulet holds Efficiency (Sharpe) Ratio of 0.15, which attests that the entity had a 0.15 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Insulet, which you can use to evaluate the volatility of the firm. Please utilize Insulet's Market Risk Adjusted Performance of 0.6975, risk adjusted performance of 0.073, and Downside Deviation of 1.68 to validate if our risk estimates are consistent with your expectations.
At present, Insulet's Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock Total Equity is expected to grow to about 120.8 K, whereas Other Stockholder Equity is forecasted to decline to about 643.5 M. . At present, Insulet's Price Book Value Ratio is projected to increase significantly based on the last few years of reporting. The current year's Price Earnings To Growth Ratio is expected to grow to 0.45, whereas Price Earnings Ratio is forecasted to decline to 41.55. Insulet Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1467

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsPODD
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.78
  actual daily
15
85% of assets are more volatile

Expected Return

 0.26
  actual daily
5
95% of assets have higher returns

Risk-Adjusted Return

 0.15
  actual daily
11
89% of assets perform better
Based on monthly moving average Insulet is performing at about 11% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Insulet by adding it to a well-diversified portfolio.
Price Book
16.9841
Enterprise Value Ebitda
61.6599
Price Sales
10.5259
Shares Float
70.1 M
Wall Street Target Price
355.1739

Insulet Stock Price History Chart

There are several ways to analyze Insulet Stock price data. The simplest method is using a basic Insulet candlestick price chart, which shows Insulet price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceSeptember 9, 2025352.82
Lowest PriceAugust 6, 2025277.3

Insulet September 10, 2025 Stock Price Synopsis

Various analyses of Insulet's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Insulet Stock. It can be used to describe the percentage change in the price of Insulet from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Insulet Stock.
Insulet Price Action Indicator 4.04 
Insulet Price Daily Balance Of Power 0.53 
Insulet Price Rate Of Daily Change 1.01 
Insulet Accumulation Distribution 11,499 

Insulet September 10, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Insulet Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Insulet intraday prices and daily technical indicators to check the level of noise trading in Insulet Stock and then apply it to test your longer-term investment strategies against Insulet.

Insulet Stock Price History Data

The price series of Insulet for the period between Thu, Jun 12, 2025 and Wed, Sep 10, 2025 has a statistical range of 75.52 with a coefficient of variation of 6.36. The price distribution for the period has arithmetic mean of 308.28. The median price for the last 90 days is 304.63.
OpenHighLowCloseVolume
09/09/2025 349.27  353.50  347.31  352.82  656,708 
09/08/2025
 349.56  350.00  345.56  349.56  526,524 
09/05/2025
 345.27  348.72  345.27  348.43  498,473 
09/04/2025 343.34  349.09  341.89  346.47  499,628 
09/03/2025
 346.64  346.64  339.00  343.53  595,483 
09/02/2025 338.13  350.00  334.91  344.92  788,583 
08/29/2025
 337.31  341.14  335.81  339.88  515,186 
08/28/2025 332.08  337.84  331.75  337.60  458,011 
08/27/2025
 331.49  335.86  329.65  334.35  516,966 
08/26/2025 330.58  332.33  328.87  331.83  493,020 
08/25/2025 329.88  330.76  327.17  329.00  517,272 
08/22/2025
 329.85  333.22  328.08  330.77  499,565 
08/21/2025
 332.23  334.18  327.76  327.85  458,676 
08/20/2025
 328.88  333.41  326.69  333.00  618,560 
08/19/2025 323.28  327.69  322.85  327.48  534,065 
08/18/2025
 321.32  323.83  320.75  323.07  457,872 
08/15/2025
 318.11  321.72  316.23  321.27  617,194 
08/14/2025
 309.15  316.16  307.51  315.78  763,875 
08/13/2025
 312.04  314.35  306.91  308.68  804,285 
08/12/2025
 305.12  309.79  302.41  309.63  723,141 
08/11/2025 307.12  311.55  304.26  304.84  725,858 
08/08/2025
 303.55  312.99  299.83  307.10  1,099,682 
08/07/2025 317.00  322.80  286.68  303.55  1,787,833 
08/06/2025
 279.26  281.15  276.46  277.30  1,016,672 
08/05/2025
 287.75  287.75  280.71  281.00  833,126 
08/04/2025
 286.09  290.25  283.94  287.77  614,592 
08/01/2025
 286.25  287.40  282.75  284.91  567,393 
07/31/2025
 295.72  298.06  287.76  288.40  640,229 
07/30/2025
 292.13  300.24  291.89  298.27  540,833 
07/29/2025
 292.61  293.00  289.85  291.49  373,311 
07/28/2025
 290.74  294.11  290.21  292.27  397,795 
07/25/2025
 288.01  291.24  286.91  290.22  528,135 
07/24/2025
 287.00  288.12  284.00  286.58  672,088 
07/23/2025
 287.13  288.79  284.67  286.67  583,567 
07/22/2025
 281.58  285.94  281.58  285.57  511,228 
07/21/2025
 284.65  288.00  280.43  280.96  376,478 
07/18/2025
 285.52  286.48  283.45  284.23  349,138 
07/17/2025
 287.16  288.50  282.80  283.45  582,258 
07/16/2025
 290.66  291.71  287.27  288.27  386,894 
07/15/2025
 292.96  293.17  289.08  289.99  511,045 
07/14/2025
 290.39  296.44  290.26  292.01  605,791 
07/11/2025
 296.23  296.23  289.03  289.32  507,506 
07/10/2025
 297.91  300.00  296.03  297.40  475,984 
07/09/2025
 297.79  298.73  293.38  297.46  456,930 
07/08/2025
 300.30  302.48  295.18  296.51  714,481 
07/07/2025
 299.71  302.34  297.22  300.70  585,316 
07/03/2025
 301.84  302.44  297.00  301.05  527,286 
07/02/2025
 299.54  304.38  297.29  301.62  883,993 
07/01/2025
 310.54  313.54  296.47  299.99  1,404,448 
06/30/2025
 312.83  316.00  311.78  314.18  682,774 
06/27/2025
 309.40  313.35  305.07  313.08  760,290 
06/26/2025
 306.23  309.86  305.20  309.83  628,504 
06/25/2025
 311.41  311.41  304.31  306.23  639,362 
06/24/2025
 310.46  315.49  304.13  310.90  907,994 
06/23/2025
 303.84  309.66  301.62  307.67  1,171,071 
06/20/2025
 304.28  305.51  300.59  303.15  1,539,107 
06/18/2025
 304.61  305.64  299.47  301.79  755,573 
06/17/2025
 303.64  305.92  300.61  304.39  591,849 
06/16/2025
 307.65  310.18  305.16  306.59  867,342 
06/13/2025 299.61  308.79  299.61  304.63  670,639 
06/12/2025
 302.24  303.71  299.38  303.62  866,111 

About Insulet Stock history

Insulet investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Insulet is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Insulet will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Insulet stock prices may prove useful in developing a viable investing in Insulet
Last ReportedProjected for Next Year
Common Stock Shares Outstanding73.9 M46.3 M
Net Income Applicable To Common Shares5.3 M5.6 M

Insulet Quarterly Net Working Capital

1.27 Billion

Insulet Stock Technical Analysis

Insulet technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Insulet technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Insulet trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Theme Ratings Now

   

Theme Ratings

Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
All  Next Launch Module

Insulet Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Insulet's price direction in advance. Along with the technical and fundamental analysis of Insulet Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Insulet to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Insulet Stock analysis

When running Insulet's price analysis, check to measure Insulet's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Insulet is operating at the current time. Most of Insulet's value examination focuses on studying past and present price action to predict the probability of Insulet's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Insulet's price. Additionally, you may evaluate how the addition of Insulet to your portfolios can decrease your overall portfolio volatility.
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Commodity Directory
Find actively traded commodities issued by global exchanges
Stock Screener
Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
FinTech Suite
Use AI to screen and filter profitable investment opportunities
Money Managers
Screen money managers from public funds and ETFs managed around the world
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
Odds Of Bankruptcy
Get analysis of equity chance of financial distress in the next 2 years
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.