Insulet Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 183.85 | 186.58 | 183.43 | 185.80 | 185.80 | 663,438 |
| 2024-08-20 | 192.73 | 193.45 | 180.84 | 182.47 | 182.47 | 1,268,910 |
| 2024-08-19 | 194.57 | 198.11 | 193.68 | 195.92 | 195.92 | 483,422 |
| 2024-08-16 | 195.12 | 196.94 | 191.94 | 193.51 | 193.51 | 510,272 |
| 2024-08-15 | 194.46 | 196.90 | 193.19 | 195.03 | 195.03 | 533,584 |
| 2024-08-14 | 193.24 | 196.48 | 191.52 | 191.54 | 191.54 | 542,388 |
| 2024-08-13 | 189.00 | 195.25 | 188.73 | 194.59 | 194.59 | 711,057 |
| 2024-08-12 | 183.24 | 191.66 | 181.23 | 188.05 | 188.05 | 932,929 |
| 2024-08-09 | 174.21 | 187.80 | 173.00 | 182.19 | 182.19 | 2,129,777 |
| 2024-08-08 | 190.00 | 200.27 | 189.22 | 199.79 | 199.79 | 924,656 |
| 2024-08-07 | 190.00 | 196.00 | 186.82 | 190.39 | 190.39 | 963,696 |
| 2024-08-06 | 190.59 | 197.80 | 189.05 | 196.35 | 196.35 | 727,593 |
| 2024-08-05 | 188.80 | 194.06 | 185.16 | 190.58 | 190.58 | 778,773 |
| 2024-08-02 | 196.87 | 197.02 | 186.65 | 196.45 | 196.45 | 843,823 |
| 2024-08-01 | 194.82 | 198.10 | 190.66 | 197.25 | 197.25 | 548,325 |
| 2024-07-31 | 195.37 | 197.12 | 191.10 | 194.35 | 194.35 | 750,157 |
| 2024-07-30 | 192.71 | 195.54 | 191.07 | 193.79 | 193.79 | 503,831 |
| 2024-07-29 | 193.74 | 194.75 | 186.64 | 191.83 | 191.83 | 770,464 |
| 2024-07-26 | 196.58 | 198.23 | 180.45 | 193.30 | 193.30 | 1,848,011 |
| 2024-07-25 | 192.62 | 197.55 | 190.64 | 190.88 | 190.88 | 778,919 |
| 2024-07-24 | 196.54 | 198.44 | 191.92 | 194.38 | 194.38 | 298,830 |
| 2024-07-23 | 195.11 | 199.48 | 193.23 | 196.76 | 196.76 | 312,580 |
| 2024-07-22 | 196.40 | 197.25 | 191.36 | 194.23 | 194.23 | 399,113 |
| 2024-07-19 | 197.01 | 198.59 | 191.99 | 195.03 | 195.03 | 653,929 |
| 2024-07-18 | 197.65 | 202.54 | 190.48 | 194.96 | 194.96 | 671,179 |
| 2024-07-17 | 199.33 | 205.26 | 195.89 | 197.65 | 197.65 | 656,724 |
| 2024-07-16 | 200.62 | 205.66 | 198.95 | 201.39 | 201.39 | 828,266 |
| 2024-07-15 | 201.27 | 204.13 | 197.95 | 198.87 | 198.87 | 531,929 |
| 2024-07-12 | 204.00 | 209.35 | 201.84 | 201.98 | 201.98 | 618,633 |
| 2024-07-11 | 199.70 | 205.40 | 197.80 | 203.62 | 203.62 | 485,912 |
| 2024-07-10 | 195.96 | 197.97 | 190.99 | 197.67 | 197.67 | 449,799 |
| 2024-07-09 | 198.36 | 198.68 | 193.73 | 195.17 | 195.17 | 585,876 |
| 2024-07-08 | 196.21 | 201.00 | 192.29 | 198.67 | 198.67 | 466,097 |
| 2024-07-05 | 196.15 | 198.03 | 194.80 | 196.90 | 196.90 | 295,792 |
| 2024-07-03 | 198.90 | 199.34 | 194.49 | 196.72 | 196.72 | 266,689 |
| 2024-07-02 | 199.33 | 202.20 | 195.80 | 197.19 | 197.19 | 519,894 |
| 2024-07-01 | 201.80 | 208.90 | 195.16 | 196.16 | 196.16 | 696,572 |
| 2024-06-28 | 206.36 | 207.46 | 200.03 | 201.80 | 201.80 | 923,894 |
| 2024-06-27 | 207.02 | 208.21 | 204.38 | 206.98 | 206.98 | 585,258 |
| 2024-06-26 | 204.19 | 207.77 | 204.11 | 206.81 | 206.81 | 843,193 |
| 2024-06-25 | 204.06 | 207.72 | 202.57 | 205.75 | 205.75 | 921,643 |
| 2024-06-24 | 204.25 | 206.50 | 201.34 | 203.94 | 203.94 | 1,309,245 |
| 2024-06-21 | 200.00 | 204.40 | 199.31 | 204.10 | 204.10 | 1,052,439 |
| 2024-06-20 | 195.90 | 199.56 | 194.17 | 199.31 | 199.31 | 595,762 |
| 2024-06-18 | 197.59 | 199.02 | 193.74 | 196.40 | 196.40 | 408,014 |
| 2024-06-17 | 198.63 | 200.85 | 198.10 | 198.40 | 198.40 | 690,232 |
| 2024-06-14 | 201.03 | 202.04 | 197.98 | 200.45 | 200.45 | 483,060 |
| 2024-06-13 | 200.70 | 204.74 | 196.30 | 201.84 | 201.84 | 926,628 |
| 2024-06-12 | 195.00 | 203.69 | 194.13 | 200.67 | 200.67 | 1,066,447 |
| 2024-06-11 | 192.20 | 194.21 | 190.77 | 192.16 | 192.16 | 598,696 |
| 2024-06-10 | 189.32 | 192.36 | 186.94 | 192.04 | 192.04 | 541,328 |
| 2024-06-07 | 190.00 | 194.38 | 189.52 | 191.42 | 191.42 | 533,135 |
| 2024-06-06 | 186.62 | 194.54 | 186.62 | 192.42 | 192.42 | 989,110 |
| 2024-06-05 | 181.81 | 189.41 | 181.69 | 187.68 | 187.68 | 772,192 |
| 2024-06-04 | 181.38 | 184.40 | 179.85 | 181.81 | 181.81 | 563,669 |
| 2024-06-03 | 177.40 | 185.30 | 172.07 | 181.42 | 181.42 | 676,567 |
| 2024-05-31 | 176.85 | 180.65 | 175.33 | 177.19 | 177.19 | 1,487,214 |
| 2024-05-30 | 173.74 | 179.98 | 172.97 | 175.95 | 175.95 | 945,611 |
| 2024-05-29 | 175.61 | 177.57 | 171.61 | 172.25 | 172.25 | 618,372 |
| 2024-05-28 | 180.33 | 181.68 | 177.48 | 177.82 | 177.82 | 421,462 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.