Insulet Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 163.65 | 170.61 | 162.01 | 169.25 | 169.25 | 1,499,573 |
| 2024-02-29 | 163.14 | 164.73 | 161.51 | 164.00 | 164.00 | 1,263,702 |
| 2024-02-28 | 166.83 | 167.04 | 162.04 | 163.60 | 163.60 | 1,261,827 |
| 2024-02-27 | 169.26 | 169.49 | 163.35 | 166.62 | 166.62 | 2,206,090 |
| 2024-02-26 | 184.40 | 185.07 | 167.48 | 168.83 | 168.83 | 2,387,934 |
| 2024-02-23 | 184.93 | 194.00 | 180.00 | 184.21 | 184.21 | 1,928,042 |
| 2024-02-22 | 193.01 | 198.55 | 192.07 | 197.14 | 197.14 | 1,232,412 |
| 2024-02-21 | 190.00 | 192.92 | 189.56 | 192.49 | 192.49 | 930,389 |
| 2024-02-20 | 189.86 | 192.89 | 189.19 | 192.21 | 192.21 | 781,988 |
| 2024-02-16 | 189.11 | 193.99 | 188.14 | 191.01 | 191.01 | 475,992 |
| 2024-02-15 | 191.01 | 192.07 | 186.86 | 190.53 | 190.53 | 629,374 |
| 2024-02-14 | 191.51 | 191.56 | 186.06 | 188.79 | 188.79 | 960,353 |
| 2024-02-13 | 188.21 | 192.86 | 187.24 | 190.00 | 190.00 | 625,031 |
| 2024-02-12 | 192.01 | 193.25 | 190.10 | 192.11 | 192.11 | 839,306 |
| 2024-02-09 | 196.91 | 197.46 | 191.92 | 192.55 | 192.55 | 859,433 |
| 2024-02-08 | 198.06 | 198.53 | 194.89 | 196.64 | 196.64 | 424,464 |
| 2024-02-07 | 198.30 | 202.72 | 197.72 | 198.75 | 198.75 | 571,318 |
| 2024-02-06 | 194.98 | 200.33 | 194.20 | 199.63 | 199.63 | 787,025 |
| 2024-02-05 | 191.82 | 195.00 | 190.44 | 193.54 | 193.54 | 652,911 |
| 2024-02-02 | 190.73 | 196.43 | 190.17 | 194.02 | 194.02 | 523,235 |
| 2024-02-01 | 193.00 | 195.76 | 189.15 | 195.40 | 195.40 | 513,021 |
| 2024-01-31 | 192.46 | 195.01 | 190.28 | 190.87 | 190.87 | 1,760,679 |
| 2024-01-30 | 198.13 | 199.46 | 192.01 | 192.12 | 192.12 | 756,705 |
| 2024-01-29 | 194.94 | 200.43 | 194.00 | 199.36 | 199.36 | 798,858 |
| 2024-01-26 | 198.98 | 199.57 | 192.44 | 195.46 | 195.46 | 826,201 |
| 2024-01-25 | 204.99 | 204.99 | 196.39 | 198.67 | 198.67 | 721,936 |
| 2024-01-24 | 204.44 | 206.64 | 201.12 | 201.19 | 201.19 | 510,683 |
| 2024-01-23 | 206.05 | 206.99 | 202.27 | 204.29 | 204.29 | 523,162 |
| 2024-01-22 | 206.86 | 214.83 | 205.95 | 206.03 | 206.03 | 737,987 |
| 2024-01-19 | 204.70 | 205.63 | 202.53 | 204.46 | 204.46 | 553,002 |
| 2024-01-18 | 202.81 | 204.58 | 200.82 | 203.91 | 203.91 | 651,382 |
| 2024-01-17 | 197.03 | 200.99 | 196.79 | 200.90 | 200.90 | 571,273 |
| 2024-01-16 | 198.58 | 201.29 | 195.24 | 199.60 | 199.60 | 809,017 |
| 2024-01-12 | 208.31 | 211.70 | 200.28 | 200.50 | 200.50 | 1,168,691 |
| 2024-01-11 | 204.56 | 207.78 | 200.94 | 207.55 | 207.55 | 838,759 |
| 2024-01-10 | 204.57 | 206.72 | 203.10 | 205.07 | 205.07 | 1,031,674 |
| 2024-01-09 | 199.81 | 209.20 | 199.81 | 204.68 | 204.68 | 1,374,071 |
| 2024-01-08 | 198.39 | 203.07 | 196.37 | 202.43 | 202.43 | 1,016,928 |
| 2024-01-05 | 197.31 | 201.41 | 196.50 | 197.87 | 197.87 | 846,494 |
| 2024-01-04 | 194.29 | 201.46 | 194.29 | 199.81 | 199.81 | 963,380 |
| 2024-01-03 | 206.98 | 207.27 | 191.92 | 194.66 | 194.66 | 1,264,800 |
| 2024-01-02 | 214.14 | 217.46 | 208.29 | 209.11 | 209.11 | 919,396 |
| 2023-12-29 | 218.77 | 219.80 | 215.89 | 216.98 | 216.98 | 524,182 |
| 2023-12-28 | 221.42 | 222.85 | 218.84 | 219.43 | 219.43 | 511,399 |
| 2023-12-27 | 221.19 | 223.56 | 219.84 | 221.42 | 221.42 | 740,245 |
| 2023-12-26 | 217.53 | 221.39 | 216.00 | 220.71 | 220.71 | 543,751 |
| 2023-12-22 | 218.66 | 219.25 | 213.78 | 216.18 | 216.18 | 550,668 |
| 2023-12-21 | 213.59 | 219.31 | 213.08 | 218.97 | 218.97 | 661,385 |
| 2023-12-20 | 214.60 | 215.80 | 207.85 | 207.97 | 207.97 | 770,382 |
| 2023-12-19 | 211.50 | 216.12 | 210.43 | 214.61 | 214.61 | 991,273 |
| 2023-12-18 | 205.90 | 210.42 | 203.54 | 209.63 | 209.63 | 734,179 |
| 2023-12-15 | 206.51 | 208.27 | 204.14 | 206.97 | 206.97 | 1,407,098 |
| 2023-12-14 | 208.43 | 213.86 | 206.36 | 206.81 | 206.81 | 1,580,655 |
| 2023-12-13 | 196.74 | 205.05 | 195.00 | 204.83 | 204.83 | 828,817 |
| 2023-12-12 | 195.03 | 198.59 | 193.25 | 197.29 | 197.29 | 924,335 |
| 2023-12-11 | 193.78 | 195.43 | 189.27 | 195.18 | 195.18 | 831,670 |
| 2023-12-08 | 194.54 | 198.15 | 192.88 | 194.66 | 194.66 | 886,968 |
| 2023-12-07 | 190.50 | 194.75 | 188.88 | 194.54 | 194.54 | 860,102 |
| 2023-12-06 | 191.21 | 194.97 | 189.21 | 189.30 | 189.30 | 704,766 |
| 2023-12-05 | 192.77 | 193.66 | 188.42 | 191.14 | 191.14 | 720,666 |
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.