Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	179.41	180.93	171.10	171.92	171.92	1,974,874
2023-09-07	189.00	189.66	170.87	178.53	178.53	3,238,351
2023-09-06	186.97	198.19	186.27	193.40	193.40	1,283,906
2023-09-05	190.80	191.60	186.11	186.97	186.97	866,518
2023-09-01	192.40	193.50	189.81	192.18	192.18	732,238
2023-08-31	201.50	202.39	191.28	191.71	191.71	1,322,121
2023-08-30	198.46	210.31	197.11	201.62	201.62	3,015,142
2023-08-29	181.21	192.04	178.55	189.48	189.48	2,022,104
2023-08-28	185.86	186.47	179.37	181.21	181.21	1,024,012
2023-08-25	188.06	189.75	180.75	183.00	183.00	1,987,660
2023-08-24	189.44	191.13	185.48	187.84	187.84	1,385,417
2023-08-23	199.50	199.93	188.09	188.52	188.52	1,373,263
2023-08-22	196.60	199.81	193.25	197.74	197.74	1,779,093
2023-08-21	204.26	205.41	195.31	196.52	196.52	1,681,712
2023-08-18	206.86	209.09	204.65	205.11	205.11	821,538
2023-08-17	211.69	211.69	204.26	208.29	208.29	1,450,109
2023-08-16	218.42	218.64	210.18	210.60	210.60	1,244,249
2023-08-15	222.86	227.55	218.81	219.08	219.08	1,036,745
2023-08-14	226.00	226.87	221.89	223.89	223.89	845,521
2023-08-11	231.72	231.72	223.50	225.28	225.28	1,611,953
2023-08-10	230.33	239.70	229.98	233.66	233.66	1,771,717
2023-08-09	235.00	239.13	225.39	229.69	229.69	2,758,469
2023-08-08	255.00	256.81	236.74	238.34	238.34	2,576,882
2023-08-07	263.08	265.69	259.84	260.85	260.85	521,192
2023-08-04	264.48	266.48	260.47	263.14	263.14	626,758
2023-08-03	268.12	269.34	263.70	265.28	265.28	576,569
2023-08-02	269.00	270.08	266.17	268.74	268.74	408,160
2023-08-01	275.19	277.65	269.55	270.94	270.94	536,412
2023-07-31	281.83	281.83	274.48	276.75	276.75	325,206
2023-07-28	280.71	283.00	277.98	280.53	280.53	284,508
2023-07-27	282.49	282.55	277.07	277.57	277.57	342,891
2023-07-26	280.44	283.07	278.95	280.87	280.87	305,829
2023-07-25	277.50	283.40	277.01	281.74	281.74	364,951
2023-07-24	283.31	284.60	276.52	279.60	279.60	485,162
2023-07-21	280.98	286.72	279.21	284.28	284.28	389,342
2023-07-20	288.12	289.73	277.78	278.83	278.83	731,871
2023-07-19	286.60	289.99	284.93	287.82	287.82	514,930
2023-07-18	286.92	288.19	283.43	285.39	285.39	525,531
2023-07-17	292.07	293.64	287.74	287.96	287.96	336,740
2023-07-14	287.07	291.54	285.53	290.89	290.89	396,093
2023-07-13	286.83	288.09	285.23	285.75	285.75	287,500
2023-07-12	283.98	286.80	281.31	285.49	285.49	400,719
2023-07-11	285.33	286.00	280.18	282.50	282.50	452,401
2023-07-10	277.92	285.85	277.92	285.53	285.53	562,811
2023-07-07	277.43	280.67	275.42	278.67	278.67	535,080
2023-07-06	279.11	281.33	276.85	277.68	277.68	656,848
2023-07-05	283.17	283.50	279.62	281.99	281.99	802,912
2023-07-03	287.03	287.03	280.75	283.43	283.43	279,432
2023-06-30	293.15	295.00	278.61	288.34	288.34	1,022,534
2023-06-29	292.28	293.49	284.59	290.98	290.98	577,030
2023-06-28	294.66	296.59	291.96	294.54	294.54	356,301
2023-06-27	298.14	298.95	287.15	293.87	293.87	669,173
2023-06-26	287.45	297.19	285.42	296.74	296.74	839,547
2023-06-23	289.86	291.92	286.29	287.85	287.85	602,097
2023-06-22	289.65	294.31	289.64	291.41	291.41	477,250
2023-06-21	288.20	290.41	284.07	289.08	289.08	387,862
2023-06-20	282.80	290.71	281.28	288.71	288.71	577,053
2023-06-16	289.23	292.84	282.63	284.50	284.50	727,811
2023-06-15	283.33	287.44	282.02	287.13	287.13	528,898
2023-06-14	281.50	287.50	281.14	283.59	283.59	718,520

← NewerPage 14 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.