Insulet Stock Price History
| PODD Stock | USD 304.84 2.26 0.74% |
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 304.84, as last reported on the 12th of August 2025, with the highest price reaching 311.55 and the lowest price hitting 304.26 during the day.
If you're considering investing in Insulet Stock, it is important to understand the factors that can impact its price. Insulet holds Efficiency (Sharpe) Ratio of -0.0397, which attests that the entity had a -0.0397 % return per unit of risk over the last 3 months. Insulet exposes thirty different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Insulet's Downside Deviation of 1.64, market risk adjusted performance of 1.72, and Risk Adjusted Performance of 0.0722 to validate the risk estimate we provide. 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.
IPO Date 15th of May 2007 | 200 Day MA 276.2166 | 50 Day MA 299.66 | Beta 1.348 |
Sharpe Ratio = -0.0397
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | PODD |
Estimated Market Risk
| 1.77 actual daily | 15 85% of assets are more volatile |
Expected Return
| -0.07 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.04 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Insulet is not performing at its full potential. However, 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 Insulet to a well-diversified portfolio.
Price Book 14.6692 | Enterprise Value Ebitda 53.3487 | Price Sales 9.0945 | Shares Float 70.1 M | Wall Street Target Price 351.913 |
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 Price | May 20, 2025 | 327.47 |
| Lowest Price | August 6, 2025 | 277.3 |
Insulet August 12, 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 | (4.20) | |
| Insulet Price Daily Balance Of Power | (0.31) | |
| Insulet Price Rate Of Daily Change | 0.99 |
Insulet August 12, 2025 Stock Price Analysis
Insulet Stock Price History Data
The price series of Insulet for the period between Wed, May 14, 2025 and Tue, Aug 12, 2025 has a statistical range of 70.47 with a coefficient of variation of 5.24. The price distribution for the period has arithmetic mean of 303.16. The median price for the last 90 days is 303.62.| Open | High | Low | Close | Volume | ||
08/12/2025 | 307.10 | 311.55 | 304.26 | 304.84 | ||
| 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 | |
06/11/2025 | 299.92 | 304.33 | 297.90 | 302.24 | 876,548 | |
06/10/2025 | 306.27 | 307.68 | 295.56 | 298.73 | 1,095,679 | |
06/09/2025 | 310.40 | 312.00 | 302.69 | 305.66 | 912,973 | |
06/06/2025 | 317.89 | 320.98 | 311.06 | 311.77 | 682,612 | |
06/05/2025 | 319.58 | 320.95 | 315.52 | 317.16 | 902,343 | |
06/04/2025 | 325.29 | 325.61 | 319.07 | 319.21 | 789,950 | |
06/03/2025 | 325.00 | 325.09 | 319.32 | 323.24 | 859,487 | |
06/02/2025 | 324.23 | 325.22 | 319.74 | 325.00 | 712,029 | |
05/30/2025 | 324.22 | 326.24 | 320.71 | 325.03 | 960,683 | |
05/29/2025 | 324.69 | 326.07 | 322.29 | 323.85 | 427,899 | |
05/28/2025 | 325.49 | 328.11 | 322.50 | 323.55 | 919,836 | |
05/27/2025 | 325.00 | 329.10 | 324.67 | 326.64 | 697,179 | |
05/23/2025 | 319.46 | 322.71 | 315.91 | 321.36 | 693,216 | |
05/22/2025 | 324.00 | 324.67 | 319.89 | 321.00 | 991,446 | |
05/21/2025 | 325.41 | 329.33 | 322.64 | 324.50 | 653,395 | |
05/20/2025 | 324.00 | 329.00 | 320.17 | 327.47 | 998,435 | |
05/19/2025 | 322.56 | 326.50 | 321.17 | 325.84 | 634,501 | |
05/16/2025 | 322.02 | 325.22 | 315.38 | 324.75 | 836,387 | |
05/15/2025 | 320.59 | 322.37 | 318.95 | 322.02 | 661,127 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 73.9 M | 46.3 M | |
| Net Income Applicable To Common Shares | 5.3 M | 5.6 M |
Insulet Quarterly Net Working Capital |
|
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.
Did you try this?
Run Portfolio Anywhere Now
Portfolio AnywhereTrack or share privately all of your investments from the convenience of any device |
| 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.
| Risk Adjusted Performance | 0.0722 | |||
| Jensen Alpha | 0.2367 | |||
| Total Risk Alpha | (0.13) | |||
| Sortino Ratio | 0.0948 | |||
| Treynor Ratio | 1.71 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Headlines Timeline Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity | |
| Equity Analysis Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities | |
| Portfolio Holdings Check your current holdings and cash postion to detemine if your portfolio needs rebalancing | |
| Risk-Return Analysis View associations between returns expected from investment and the risk you assume | |
| Portfolio Dashboard Portfolio dashboard that provides centralized access to all your investments | |
| Earnings Calls Check upcoming earnings announcements updated hourly across public exchanges | |
| Portfolio Backtesting Avoid under-diversification and over-optimization by backtesting your portfolios | |
| Top Crypto Exchanges Search and analyze digital assets across top global cryptocurrency exchanges | |
| Analyst Advice Analyst recommendations and target price estimates broken down by several categories |