Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	312.03	313.83	305.14	309.09	309.09	1,321,905
2023-03-16	306.00	314.26	304.75	312.36	312.36	900,592
2023-03-15	309.60	312.76	302.05	307.89	307.89	1,605,614
2023-03-14	307.00	313.41	306.68	312.77	312.77	16,412,410
2023-03-13	299.35	308.40	292.30	303.44	303.44	4,428,996
2023-03-10	285.07	286.59	269.06	280.36	280.36	760,570
2023-03-09	286.69	294.12	282.05	283.12	283.12	373,481
2023-03-08	289.91	289.91	283.36	286.17	286.17	256,240
2023-03-07	290.93	295.68	285.38	286.52	286.52	373,536
2023-03-06	284.66	290.67	281.07	290.57	290.57	530,898
2023-03-03	285.52	289.07	281.77	287.17	287.17	574,442
2023-03-02	281.31	288.37	281.31	282.95	282.95	472,192
2023-03-01	276.05	282.91	272.46	282.48	282.48	450,052
2023-02-28	281.53	286.68	275.81	276.36	276.36	831,236
2023-02-27	295.64	296.46	279.15	281.94	281.94	760,103
2023-02-24	310.00	311.93	286.42	294.35	294.35	1,178,871
2023-02-23	290.00	299.82	286.44	297.58	297.58	718,095
2023-02-22	293.88	294.95	273.19	287.77	287.77	739,428
2023-02-21	292.23	293.61	289.62	292.18	292.18	363,609
2023-02-17	298.00	301.48	295.26	296.00	296.00	307,781
2023-02-16	294.84	303.99	292.18	298.91	298.91	608,372
2023-02-15	291.95	298.57	291.95	297.74	297.74	264,473
2023-02-14	296.61	297.05	286.23	293.20	293.20	440,351
2023-02-13	296.16	306.97	296.16	298.61	298.61	393,982
2023-02-10	285.39	294.90	285.39	294.83	294.83	326,297
2023-02-09	289.38	291.00	286.00	286.54	286.54	374,838
2023-02-08	288.21	293.60	287.43	288.07	288.07	252,769
2023-02-07	290.97	290.97	283.01	289.36	289.36	165,826
2023-02-06	293.48	295.16	288.27	292.17	292.17	375,741
2023-02-03	291.43	295.32	287.54	295.19	295.19	338,067
2023-02-02	290.94	294.08	286.28	292.95	292.95	412,756
2023-02-01	287.02	292.50	281.74	290.53	290.53	339,503
2023-01-31	285.82	292.49	285.38	287.32	287.32	239,879
2023-01-30	285.50	289.99	283.00	286.20	286.20	407,949
2023-01-27	285.60	288.80	281.38	285.50	285.50	334,808
2023-01-26	291.35	292.00	284.05	286.13	286.13	329,124
2023-01-25	288.58	290.38	281.84	289.70	289.70	301,864
2023-01-24	294.98	295.98	290.47	291.68	291.68	251,691
2023-01-23	294.51	299.04	293.44	294.82	294.82	228,246
2023-01-20	291.79	295.66	288.69	294.31	294.31	223,202
2023-01-19	287.00	294.83	284.43	292.38	292.38	489,321
2023-01-18	301.45	301.76	289.02	289.16	289.16	534,233
2023-01-17	305.00	306.14	298.08	298.92	298.92	548,350
2023-01-13	304.10	309.44	303.88	305.89	305.89	262,037
2023-01-12	303.94	306.46	296.23	306.28	306.28	317,947
2023-01-11	301.74	305.87	296.02	303.94	303.94	429,011
2023-01-10	298.13	304.00	294.51	299.06	299.06	355,762
2023-01-09	294.74	297.96	286.08	296.27	296.27	476,591
2023-01-06	289.86	299.97	285.04	292.31	292.31	398,746
2023-01-05	279.59	289.89	278.18	286.16	286.16	523,272
2023-01-04	289.47	290.08	278.50	279.72	279.72	656,255
2023-01-03	299.50	300.00	282.77	286.38	286.38	329,030
2022-12-30	291.15	294.58	286.05	294.39	294.39	236,559
2022-12-29	293.24	300.92	288.44	295.04	295.04	146,110
2022-12-28	291.89	297.00	289.41	290.04	290.04	115,169
2022-12-27	290.67	296.60	288.29	292.05	292.05	119,564
2022-12-23	296.16	296.56	290.60	292.09	292.09	170,435
2022-12-22	301.71	303.39	293.68	297.82	297.82	136,355
2022-12-21	300.00	303.48	296.13	301.47	301.47	255,906
2022-12-20	292.87	299.65	291.25	298.54	298.54	244,560

← NewerPage 16 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.