Insulet Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 237.88 | 238.66 | 230.75 | 234.19 | 234.19 | 458,571 |
| 2022-09-22 | 247.20 | 248.16 | 239.09 | 241.25 | 241.25 | 437,421 |
| 2022-09-21 | 257.40 | 260.94 | 250.36 | 250.39 | 250.39 | 397,656 |
| 2022-09-20 | 253.36 | 257.35 | 249.45 | 255.04 | 255.04 | 224,998 |
| 2022-09-19 | 251.91 | 255.26 | 247.19 | 254.64 | 254.64 | 285,298 |
| 2022-09-16 | 253.49 | 256.47 | 250.02 | 255.00 | 255.00 | 774,181 |
| 2022-09-15 | 262.79 | 265.07 | 257.77 | 259.14 | 259.14 | 273,970 |
| 2022-09-14 | 255.49 | 263.89 | 250.94 | 263.60 | 263.60 | 424,029 |
| 2022-09-13 | 258.48 | 259.55 | 251.80 | 252.72 | 252.72 | 583,645 |
| 2022-09-12 | 267.13 | 270.48 | 265.31 | 268.00 | 268.00 | 517,089 |
| 2022-09-09 | 270.03 | 274.09 | 266.06 | 268.91 | 268.91 | 422,490 |
| 2022-09-08 | 260.82 | 270.12 | 257.64 | 269.63 | 269.63 | 386,266 |
| 2022-09-07 | 251.23 | 263.35 | 250.27 | 262.84 | 262.84 | 557,934 |
| 2022-09-06 | 253.53 | 255.29 | 249.29 | 249.79 | 249.79 | 446,561 |
| 2022-09-02 | 262.50 | 263.84 | 253.76 | 254.35 | 254.35 | 266,795 |
| 2022-09-01 | 254.04 | 260.10 | 247.82 | 259.53 | 259.53 | 420,454 |
| 2022-08-31 | 258.60 | 262.47 | 254.20 | 255.47 | 255.47 | 379,967 |
| 2022-08-30 | 265.79 | 267.53 | 255.80 | 258.22 | 258.22 | 431,337 |
| 2022-08-29 | 262.54 | 267.46 | 261.06 | 263.78 | 263.78 | 347,901 |
| 2022-08-26 | 279.01 | 281.43 | 266.59 | 267.17 | 267.17 | 613,417 |
| 2022-08-25 | 275.67 | 283.28 | 274.63 | 282.86 | 282.86 | 393,426 |
| 2022-08-24 | 261.23 | 274.08 | 259.86 | 273.70 | 273.70 | 488,395 |
| 2022-08-23 | 259.89 | 262.83 | 255.70 | 259.88 | 259.88 | 218,633 |
| 2022-08-22 | 264.26 | 266.73 | 259.69 | 261.89 | 261.89 | 201,085 |
| 2022-08-19 | 270.15 | 270.74 | 264.36 | 267.42 | 267.42 | 255,620 |
| 2022-08-18 | 268.90 | 271.83 | 266.60 | 271.32 | 271.32 | 311,469 |
| 2022-08-17 | 266.42 | 269.46 | 262.98 | 266.60 | 266.60 | 224,092 |
| 2022-08-16 | 268.14 | 271.67 | 264.40 | 268.61 | 268.61 | 329,649 |
| 2022-08-15 | 270.98 | 273.57 | 268.13 | 270.64 | 270.64 | 285,612 |
| 2022-08-12 | 263.83 | 273.17 | 262.47 | 270.70 | 270.70 | 276,245 |
| 2022-08-11 | 263.99 | 272.44 | 263.06 | 264.08 | 264.08 | 385,299 |
| 2022-08-10 | 264.57 | 267.26 | 261.53 | 262.49 | 262.49 | 268,973 |
| 2022-08-09 | 260.49 | 262.60 | 257.02 | 258.68 | 258.68 | 347,447 |
| 2022-08-08 | 267.05 | 272.51 | 260.42 | 263.06 | 263.06 | 357,510 |
| 2022-08-05 | 257.71 | 276.38 | 247.55 | 267.05 | 267.05 | 833,891 |
| 2022-08-04 | 259.84 | 261.00 | 253.35 | 256.01 | 256.01 | 684,535 |
| 2022-08-03 | 259.61 | 261.46 | 254.81 | 260.85 | 260.85 | 309,991 |
| 2022-08-02 | 245.68 | 258.57 | 245.68 | 257.06 | 257.06 | 981,011 |
| 2022-08-01 | 245.91 | 248.18 | 241.90 | 245.68 | 245.68 | 510,705 |
| 2022-07-29 | 246.31 | 248.72 | 241.97 | 247.80 | 247.80 | 459,953 |
| 2022-07-28 | 244.11 | 247.92 | 237.76 | 247.47 | 247.47 | 489,634 |
| 2022-07-27 | 242.10 | 245.93 | 239.35 | 243.61 | 243.61 | 323,285 |
| 2022-07-26 | 241.69 | 241.69 | 238.11 | 239.50 | 239.50 | 390,780 |
| 2022-07-25 | 240.27 | 243.64 | 237.87 | 240.58 | 240.58 | 292,579 |
| 2022-07-22 | 244.99 | 249.48 | 238.89 | 240.64 | 240.64 | 383,717 |
| 2022-07-21 | 238.22 | 246.47 | 238.07 | 244.34 | 244.34 | 475,569 |
| 2022-07-20 | 232.61 | 241.65 | 232.61 | 236.98 | 236.98 | 299,658 |
| 2022-07-19 | 226.39 | 232.11 | 222.07 | 231.21 | 231.21 | 361,870 |
| 2022-07-18 | 235.11 | 239.34 | 223.84 | 225.37 | 225.37 | 535,594 |
| 2022-07-15 | 230.87 | 234.29 | 227.49 | 232.28 | 232.28 | 366,175 |
| 2022-07-14 | 225.29 | 227.95 | 220.89 | 227.47 | 227.47 | 204,923 |
| 2022-07-13 | 222.22 | 228.74 | 216.95 | 226.55 | 226.55 | 257,401 |
| 2022-07-12 | 230.72 | 233.32 | 222.51 | 224.60 | 224.60 | 326,240 |
| 2022-07-11 | 229.99 | 232.65 | 227.53 | 230.82 | 230.82 | 342,794 |
| 2022-07-08 | 231.42 | 239.13 | 230.59 | 235.51 | 235.51 | 453,403 |
| 2022-07-07 | 230.94 | 239.67 | 228.50 | 235.11 | 235.11 | 601,735 |
| 2022-07-06 | 232.04 | 235.89 | 228.00 | 230.32 | 230.32 | 337,969 |
| 2022-07-05 | 225.12 | 233.22 | 221.32 | 231.68 | 231.68 | 243,373 |
| 2022-07-01 | 217.18 | 226.70 | 216.27 | 226.46 | 226.46 | 258,577 |
| 2022-06-30 | 221.06 | 222.74 | 213.17 | 217.94 | 217.94 | 436,944 |
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.