Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	284.36	285.50	279.81	281.48	281.48	528,104
2023-06-12	284.20	285.75	280.95	284.09	284.09	422,384
2023-06-09	281.59	284.05	280.49	283.09	283.09	396,601
2023-06-08	277.61	282.00	275.67	281.34	281.34	445,968
2023-06-07	285.44	285.86	274.88	278.80	278.80	493,951
2023-06-06	282.94	285.80	281.14	285.56	285.56	543,717
2023-06-05	283.22	287.80	280.55	284.07	284.07	732,792
2023-06-02	274.45	281.19	272.55	281.03	281.03	687,048
2023-06-01	274.48	274.56	270.00	272.48	272.48	574,541
2023-05-31	272.87	275.31	270.03	274.25	274.25	907,095
2023-05-30	272.63	276.25	271.47	272.58	272.58	503,536
2023-05-26	277.83	281.03	272.50	272.63	272.63	773,445
2023-05-25	292.74	292.74	268.76	277.05	277.05	1,925,518
2023-05-24	293.83	295.98	291.42	293.75	293.75	383,626
2023-05-23	303.46	305.60	294.49	296.43	296.43	461,344
2023-05-22	302.28	309.72	299.50	306.55	306.55	611,320
2023-05-19	302.97	305.54	299.00	301.03	301.03	490,849
2023-05-18	311.75	313.02	301.08	302.87	302.87	984,481
2023-05-17	319.87	320.27	312.99	313.16	313.16	341,553
2023-05-16	318.07	321.23	315.02	319.87	319.87	451,597
2023-05-15	330.23	331.65	319.50	320.79	320.79	503,575
2023-05-12	321.73	330.92	321.73	330.23	330.23	469,176
2023-05-11	322.73	326.40	319.13	321.27	321.27	616,748
2023-05-10	322.19	326.21	320.33	322.85	322.85	625,286
2023-05-09	318.14	322.19	315.70	319.72	319.72	578,567
2023-05-08	326.98	327.30	316.27	318.98	318.98	770,099
2023-05-05	325.96	335.91	324.38	328.76	328.76	975,970
2023-05-04	320.99	324.09	315.65	322.23	322.23	720,783
2023-05-03	314.70	323.91	314.70	320.99	320.99	500,936
2023-05-02	316.92	318.46	311.92	314.84	314.84	457,842
2023-05-01	317.19	322.50	317.10	318.87	318.87	405,882
2023-04-28	314.31	319.33	313.30	318.04	318.04	332,397
2023-04-27	316.90	318.47	311.58	316.23	316.23	530,402
2023-04-26	320.27	321.16	316.28	316.67	316.67	432,629
2023-04-25	316.19	325.22	316.19	321.33	321.33	426,274
2023-04-24	319.07	321.27	316.27	318.77	318.77	498,172
2023-04-21	321.53	324.60	313.58	319.30	319.30	561,268
2023-04-20	326.00	328.87	320.38	321.14	321.14	387,680
2023-04-19	320.82	326.85	320.30	326.14	326.14	351,531
2023-04-18	323.92	323.92	318.85	321.30	321.30	336,801
2023-04-17	319.43	325.30	319.43	321.27	321.27	546,246
2023-04-14	317.04	320.51	316.02	318.82	318.82	527,139
2023-04-13	317.27	318.76	316.17	317.13	317.13	407,978
2023-04-12	317.24	319.47	314.63	316.29	316.29	533,838
2023-04-11	317.20	321.99	313.69	314.00	314.00	657,736
2023-04-10	316.69	316.69	313.20	314.92	314.92	442,344
2023-04-06	316.74	317.84	313.75	317.72	317.72	391,003
2023-04-05	319.18	319.94	315.53	315.89	315.89	456,337
2023-04-04	319.99	321.87	317.08	319.91	319.91	553,851
2023-04-03	318.43	320.95	312.77	318.84	318.84	526,407
2023-03-31	318.78	324.18	318.31	318.96	318.96	895,436
2023-03-30	315.48	318.46	312.88	316.88	316.88	398,514
2023-03-29	313.27	314.25	308.96	312.90	312.90	373,376
2023-03-28	315.24	316.66	309.72	311.29	311.29	280,646
2023-03-27	312.92	314.94	308.52	314.93	314.93	777,364
2023-03-24	311.61	315.58	308.27	310.17	310.17	444,235
2023-03-23	318.23	320.62	307.60	311.49	311.49	724,411
2023-03-22	325.01	326.34	315.03	315.16	315.16	838,966
2023-03-21	318.37	326.74	317.10	326.03	326.03	814,413
2023-03-20	308.33	318.71	308.06	318.30	318.30	922,051

← NewerPage 15 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.