Insulet Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	196.14	197.60	192.49	193.99	193.99	876,323
2023-12-01	188.62	192.50	185.87	192.19	192.19	928,368
2023-11-30	188.80	190.29	185.73	189.09	189.09	1,293,624
2023-11-29	187.16	194.87	187.16	188.92	188.92	878,100
2023-11-28	186.11	188.32	182.77	185.72	185.72	927,104
2023-11-27	186.78	189.60	185.28	187.74	187.74	964,822
2023-11-24	186.00	189.96	185.84	187.95	187.95	475,596
2023-11-22	182.32	187.59	181.62	186.31	186.31	886,395
2023-11-21	180.36	183.72	179.25	181.32	181.32	1,174,747
2023-11-20	173.85	181.65	172.61	181.26	181.26	2,448,699
2023-11-17	176.72	177.34	173.05	174.06	174.06	1,997,778
2023-11-16	173.22	176.26	170.64	174.76	174.76	1,859,894
2023-11-15	172.72	177.59	171.02	173.49	173.49	2,240,269
2023-11-14	168.66	174.87	168.66	172.95	172.95	2,224,346
2023-11-13	158.99	169.92	156.00	163.71	163.71	2,705,085
2023-11-10	152.69	157.64	152.04	155.10	155.10	1,188,130
2023-11-09	155.22	156.95	151.56	152.88	152.88	752,950
2023-11-08	160.87	160.96	153.95	154.97	154.97	1,174,216
2023-11-07	159.18	163.86	158.61	161.87	161.87	986,136
2023-11-06	163.36	169.53	157.05	158.92	158.92	1,446,528
2023-11-03	156.00	169.00	155.90	162.58	162.58	2,593,272
2023-11-02	137.74	141.74	137.69	140.44	140.44	1,498,045
2023-11-01	132.31	138.04	128.68	137.72	137.72	1,342,425
2023-10-31	131.77	134.02	131.35	132.57	132.57	867,719
2023-10-30	134.61	135.43	129.07	130.76	130.76	1,095,928
2023-10-27	145.00	145.98	131.28	133.43	133.43	1,591,567
2023-10-26	139.61	140.14	134.86	135.14	135.14	1,141,091
2023-10-25	139.50	140.90	135.88	139.64	139.64	1,047,461
2023-10-24	145.53	147.50	139.88	141.00	141.00	1,126,057
2023-10-23	143.03	148.07	143.03	147.00	147.00	941,517
2023-10-20	145.30	147.79	144.22	144.73	144.73	1,521,463
2023-10-19	144.42	147.56	140.66	145.24	145.24	1,717,713
2023-10-18	141.69	148.22	141.59	144.87	144.87	1,615,886
2023-10-17	134.59	143.25	134.04	141.38	141.38	1,337,513
2023-10-16	134.52	136.56	130.91	135.91	135.91	1,573,184
2023-10-13	128.33	133.73	126.63	132.38	132.38	2,014,573
2023-10-12	134.38	134.53	125.82	127.77	127.77	2,402,484
2023-10-11	145.50	145.50	132.55	133.45	133.45	1,704,028
2023-10-10	143.80	147.73	141.28	146.13	146.13	1,431,365
2023-10-09	144.96	146.49	141.57	144.62	144.62	827,937
2023-10-06	143.45	146.90	142.73	145.51	145.51	2,682,256
2023-10-05	153.89	154.00	143.86	146.08	146.08	1,863,927
2023-10-04	154.00	154.00	147.92	152.07	152.07	1,377,154
2023-10-03	162.01	165.51	156.11	156.80	156.80	1,086,193
2023-10-02	163.88	169.26	160.05	165.04	165.04	1,421,991
2023-09-29	164.03	164.15	158.84	159.49	159.49	938,955
2023-09-28	162.22	167.01	161.70	163.86	163.86	1,113,610
2023-09-27	162.50	165.56	159.44	161.70	161.70	1,414,417
2023-09-26	153.15	159.48	152.43	159.29	159.29	1,194,323
2023-09-25	155.01	157.14	154.11	154.67	154.67	757,847
2023-09-22	161.65	162.32	155.47	155.70	155.70	1,081,091
2023-09-21	162.49	164.09	157.27	159.93	159.93	1,214,601
2023-09-20	168.35	169.04	164.54	164.74	164.74	741,616
2023-09-19	169.96	171.22	166.88	167.38	167.38	1,490,144
2023-09-18	168.73	172.68	168.14	170.98	170.98	1,043,619
2023-09-15	175.43	175.55	166.03	169.68	169.68	2,420,194
2023-09-14	177.65	179.15	172.88	174.70	174.70	1,101,231
2023-09-13	175.64	182.31	175.62	176.98	176.98	1,012,385
2023-09-12	174.17	177.98	170.19	175.46	175.46	1,198,913
2023-09-11	174.87	177.52	172.88	175.26	175.26	995,594

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.