Insulet Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 298.00 | 298.00 | 290.05 | 294.29 | 294.29 | 389,264 |
| 2022-12-16 | 297.50 | 304.59 | 295.39 | 298.99 | 298.99 | 378,886 |
| 2022-12-15 | 306.30 | 308.30 | 298.31 | 299.13 | 299.13 | 441,803 |
| 2022-12-14 | 312.89 | 316.44 | 309.09 | 311.85 | 311.85 | 410,425 |
| 2022-12-13 | 310.77 | 314.70 | 307.67 | 313.00 | 313.00 | 604,534 |
| 2022-12-12 | 306.13 | 308.37 | 299.06 | 300.84 | 300.84 | 299,906 |
| 2022-12-09 | 303.24 | 306.05 | 301.78 | 302.32 | 302.32 | 231,637 |
| 2022-12-08 | 310.86 | 313.96 | 302.65 | 303.34 | 303.34 | 622,877 |
| 2022-12-07 | 299.70 | 306.99 | 296.68 | 304.89 | 304.89 | 299,154 |
| 2022-12-06 | 301.53 | 302.93 | 294.76 | 299.96 | 299.96 | 397,844 |
| 2022-12-05 | 307.26 | 309.00 | 301.45 | 302.43 | 302.43 | 249,372 |
| 2022-12-02 | 302.86 | 309.00 | 300.04 | 308.06 | 308.06 | 204,531 |
| 2022-12-01 | 302.43 | 310.77 | 302.18 | 308.00 | 308.00 | 437,300 |
| 2022-11-30 | 290.07 | 300.66 | 289.71 | 299.37 | 299.37 | 821,317 |
| 2022-11-29 | 292.75 | 293.60 | 288.08 | 288.56 | 288.56 | 219,463 |
| 2022-11-28 | 292.50 | 294.60 | 289.50 | 292.31 | 292.31 | 237,879 |
| 2022-11-25 | 291.82 | 295.95 | 291.82 | 293.70 | 293.70 | 106,013 |
| 2022-11-23 | 292.23 | 293.82 | 288.29 | 292.63 | 292.63 | 329,492 |
| 2022-11-22 | 291.73 | 293.27 | 285.05 | 289.73 | 289.73 | 409,617 |
| 2022-11-21 | 293.50 | 298.13 | 290.51 | 290.60 | 290.60 | 370,511 |
| 2022-11-18 | 300.38 | 303.11 | 291.27 | 295.53 | 295.53 | 435,179 |
| 2022-11-17 | 298.17 | 301.25 | 291.12 | 297.45 | 297.45 | 320,088 |
| 2022-11-16 | 304.40 | 310.88 | 298.74 | 299.24 | 299.24 | 443,186 |
| 2022-11-15 | 292.50 | 307.48 | 292.50 | 305.67 | 305.67 | 545,285 |
| 2022-11-14 | 293.66 | 297.95 | 289.52 | 290.08 | 290.08 | 456,766 |
| 2022-11-11 | 305.21 | 307.48 | 289.19 | 293.67 | 293.67 | 611,341 |
| 2022-11-10 | 308.67 | 311.75 | 298.31 | 304.96 | 304.96 | 574,202 |
| 2022-11-09 | 303.05 | 303.05 | 293.30 | 294.93 | 294.93 | 641,804 |
| 2022-11-08 | 305.06 | 308.45 | 296.57 | 304.30 | 304.30 | 1,035,184 |
| 2022-11-07 | 312.88 | 317.93 | 302.28 | 303.39 | 303.39 | 1,280,614 |
| 2022-11-04 | 306.38 | 320.00 | 288.83 | 313.00 | 313.00 | 2,302,972 |
| 2022-11-03 | 262.50 | 269.23 | 255.00 | 255.35 | 255.35 | 738,175 |
| 2022-11-02 | 266.79 | 269.13 | 258.85 | 261.70 | 261.70 | 873,414 |
| 2022-11-01 | 260.77 | 266.08 | 257.78 | 266.07 | 266.07 | 532,502 |
| 2022-10-31 | 252.34 | 266.06 | 251.23 | 258.81 | 258.81 | 741,012 |
| 2022-10-28 | 244.00 | 257.49 | 241.05 | 255.55 | 255.55 | 538,526 |
| 2022-10-27 | 245.99 | 247.19 | 241.29 | 243.31 | 243.31 | 315,176 |
| 2022-10-26 | 239.79 | 246.03 | 237.11 | 243.60 | 243.60 | 538,514 |
| 2022-10-25 | 233.29 | 240.00 | 233.29 | 238.03 | 238.03 | 338,144 |
| 2022-10-24 | 228.79 | 231.70 | 224.81 | 230.62 | 230.62 | 280,728 |
| 2022-10-21 | 213.58 | 227.40 | 208.54 | 227.00 | 227.00 | 651,212 |
| 2022-10-20 | 215.07 | 218.21 | 210.25 | 212.22 | 212.22 | 342,449 |
| 2022-10-19 | 225.88 | 227.26 | 213.64 | 215.82 | 215.82 | 383,582 |
| 2022-10-18 | 232.01 | 234.84 | 224.29 | 227.47 | 227.47 | 381,732 |
| 2022-10-17 | 219.97 | 229.54 | 219.97 | 224.16 | 224.16 | 494,890 |
| 2022-10-14 | 236.64 | 237.54 | 220.57 | 221.12 | 221.12 | 457,269 |
| 2022-10-13 | 225.00 | 238.26 | 222.67 | 234.26 | 234.26 | 389,982 |
| 2022-10-12 | 232.01 | 233.81 | 228.46 | 232.55 | 232.55 | 241,840 |
| 2022-10-11 | 230.23 | 235.89 | 226.01 | 232.78 | 232.78 | 330,441 |
| 2022-10-10 | 237.53 | 237.53 | 230.81 | 231.93 | 231.93 | 150,542 |
| 2022-10-07 | 244.12 | 245.14 | 236.62 | 237.29 | 237.29 | 355,523 |
| 2022-10-06 | 245.80 | 248.93 | 242.82 | 245.51 | 245.51 | 256,822 |
| 2022-10-05 | 239.69 | 246.80 | 237.59 | 245.07 | 245.07 | 355,824 |
| 2022-10-04 | 239.28 | 244.87 | 238.37 | 244.27 | 244.27 | 308,921 |
| 2022-10-03 | 230.78 | 234.39 | 226.05 | 232.97 | 232.97 | 288,017 |
| 2022-09-30 | 231.43 | 237.80 | 228.88 | 229.40 | 229.40 | 294,387 |
| 2022-09-29 | 232.98 | 234.63 | 227.15 | 231.18 | 231.18 | 228,324 |
| 2022-09-28 | 233.78 | 236.74 | 231.58 | 236.14 | 236.14 | 395,360 |
| 2022-09-27 | 233.63 | 236.29 | 227.03 | 230.59 | 230.59 | 342,224 |
| 2022-09-26 | 232.00 | 237.42 | 229.14 | 231.59 | 231.59 | 259,629 |
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.