Insulet Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 171.41 | 180.22 | 170.79 | 180.07 | 180.07 | 680,303 |
| 2024-05-23 | 180.56 | 180.72 | 170.67 | 170.79 | 170.79 | 787,347 |
| 2024-05-22 | 182.58 | 184.10 | 180.01 | 181.08 | 181.08 | 675,297 |
| 2024-05-21 | 183.98 | 184.50 | 180.25 | 182.79 | 182.79 | 739,587 |
| 2024-05-20 | 187.27 | 188.97 | 182.42 | 184.14 | 184.14 | 585,580 |
| 2024-05-17 | 185.38 | 187.67 | 182.80 | 187.27 | 187.27 | 723,372 |
| 2024-05-16 | 180.56 | 185.96 | 180.04 | 185.38 | 185.38 | 1,079,789 |
| 2024-05-15 | 174.25 | 181.30 | 172.79 | 180.56 | 180.56 | 987,665 |
| 2024-05-14 | 161.81 | 174.31 | 160.19 | 172.27 | 172.27 | 2,319,853 |
| 2024-05-13 | 166.00 | 170.49 | 160.23 | 161.02 | 161.02 | 1,750,499 |
| 2024-05-10 | 181.87 | 193.30 | 162.72 | 165.90 | 165.90 | 3,176,414 |
| 2024-05-09 | 177.00 | 179.04 | 175.78 | 177.53 | 177.53 | 1,833,632 |
| 2024-05-08 | 179.00 | 182.99 | 175.17 | 175.57 | 175.57 | 1,071,807 |
| 2024-05-07 | 181.10 | 185.02 | 178.00 | 184.28 | 184.28 | 1,062,375 |
| 2024-05-06 | 175.51 | 177.86 | 174.37 | 176.40 | 176.40 | 550,235 |
| 2024-05-03 | 176.84 | 180.25 | 174.11 | 174.43 | 174.43 | 614,615 |
| 2024-05-02 | 173.02 | 173.60 | 168.28 | 173.42 | 173.42 | 630,543 |
| 2024-05-01 | 171.59 | 174.85 | 169.28 | 170.27 | 170.27 | 582,320 |
| 2024-04-30 | 168.65 | 174.02 | 168.24 | 171.94 | 171.94 | 758,586 |
| 2024-04-29 | 167.60 | 170.27 | 165.84 | 170.26 | 170.26 | 602,109 |
| 2024-04-26 | 163.32 | 168.43 | 162.99 | 166.19 | 166.19 | 636,152 |
| 2024-04-25 | 166.64 | 167.25 | 160.38 | 164.17 | 164.17 | 864,267 |
| 2024-04-24 | 168.18 | 169.34 | 165.85 | 167.25 | 167.25 | 664,223 |
| 2024-04-23 | 164.61 | 168.82 | 164.61 | 167.27 | 167.27 | 549,714 |
| 2024-04-22 | 165.73 | 166.75 | 164.06 | 164.42 | 164.42 | 677,655 |
| 2024-04-19 | 165.29 | 167.10 | 162.11 | 166.25 | 166.25 | 844,656 |
| 2024-04-18 | 166.44 | 169.24 | 163.85 | 164.73 | 164.73 | 589,071 |
| 2024-04-17 | 172.71 | 173.74 | 165.10 | 166.26 | 166.26 | 688,850 |
| 2024-04-16 | 172.87 | 174.82 | 168.05 | 172.71 | 172.71 | 656,034 |
| 2024-04-15 | 176.42 | 178.42 | 173.81 | 173.94 | 173.94 | 818,337 |
| 2024-04-12 | 177.63 | 178.49 | 174.12 | 175.22 | 175.22 | 680,529 |
| 2024-04-11 | 179.10 | 180.01 | 174.30 | 179.65 | 179.65 | 696,787 |
| 2024-04-10 | 174.08 | 177.64 | 172.26 | 177.41 | 177.41 | 695,269 |
| 2024-04-09 | 171.20 | 179.48 | 170.28 | 178.01 | 178.01 | 939,948 |
| 2024-04-08 | 166.30 | 170.18 | 165.05 | 170.04 | 170.04 | 1,093,981 |
| 2024-04-05 | 163.05 | 165.97 | 161.68 | 165.00 | 165.00 | 573,062 |
| 2024-04-04 | 165.73 | 167.27 | 162.86 | 163.25 | 163.25 | 451,166 |
| 2024-04-03 | 163.25 | 166.00 | 163.25 | 164.86 | 164.86 | 432,358 |
| 2024-04-02 | 166.51 | 166.98 | 163.05 | 164.05 | 164.05 | 735,505 |
| 2024-04-01 | 171.27 | 171.78 | 165.82 | 168.10 | 168.10 | 757,228 |
| 2024-03-28 | 170.00 | 172.21 | 169.22 | 171.40 | 171.40 | 786,601 |
| 2024-03-27 | 167.10 | 169.25 | 162.47 | 169.18 | 169.18 | 996,108 |
| 2024-03-26 | 167.07 | 167.07 | 163.11 | 165.52 | 165.52 | 595,773 |
| 2024-03-25 | 165.62 | 165.90 | 163.13 | 164.75 | 164.75 | 828,541 |
| 2024-03-22 | 166.75 | 166.75 | 162.05 | 164.31 | 164.31 | 623,099 |
| 2024-03-21 | 169.06 | 170.38 | 166.28 | 166.64 | 166.64 | 432,909 |
| 2024-03-20 | 170.81 | 171.86 | 162.55 | 167.20 | 167.20 | 991,466 |
| 2024-03-19 | 171.07 | 171.85 | 164.02 | 170.61 | 170.61 | 1,206,989 |
| 2024-03-18 | 165.11 | 173.76 | 164.08 | 171.68 | 171.68 | 840,266 |
| 2024-03-15 | 166.23 | 168.76 | 165.47 | 165.86 | 165.86 | 827,957 |
| 2024-03-14 | 175.54 | 176.22 | 163.60 | 167.70 | 167.70 | 1,056,211 |
| 2024-03-13 | 182.00 | 183.50 | 175.33 | 175.54 | 175.54 | 549,146 |
| 2024-03-12 | 182.02 | 184.85 | 180.96 | 181.83 | 181.83 | 713,576 |
| 2024-03-11 | 178.48 | 182.51 | 177.63 | 181.14 | 181.14 | 719,612 |
| 2024-03-08 | 175.50 | 180.63 | 175.50 | 179.59 | 179.59 | 758,621 |
| 2024-03-07 | 167.28 | 179.92 | 167.23 | 175.49 | 175.49 | 1,256,298 |
| 2024-03-06 | 166.09 | 169.69 | 164.36 | 165.70 | 165.70 | 761,733 |
| 2024-03-05 | 171.00 | 171.04 | 160.84 | 163.93 | 163.93 | 942,229 |
| 2024-03-04 | 169.35 | 169.88 | 164.43 | 167.82 | 167.82 | 924,272 |
| 2024-03-01 | 163.65 | 170.61 | 162.01 | 169.25 | 169.25 | 1,499,573 |
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.