Insulet Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 224.22 | 224.22 | 215.01 | 221.94 | 221.94 | 321,737 |
| 2022-06-28 | 228.31 | 232.32 | 224.83 | 226.21 | 226.21 | 432,395 |
| 2022-06-27 | 229.72 | 229.72 | 224.59 | 228.21 | 228.21 | 281,678 |
| 2022-06-24 | 218.00 | 227.96 | 218.00 | 227.73 | 227.73 | 398,873 |
| 2022-06-23 | 210.23 | 219.09 | 210.23 | 218.97 | 218.97 | 339,097 |
| 2022-06-22 | 202.33 | 210.99 | 197.27 | 207.93 | 207.93 | 265,411 |
| 2022-06-21 | 203.93 | 207.94 | 202.23 | 204.77 | 204.77 | 230,202 |
| 2022-06-17 | 197.14 | 206.64 | 195.73 | 200.80 | 200.80 | 480,442 |
| 2022-06-16 | 199.05 | 201.45 | 192.33 | 198.33 | 198.33 | 421,916 |
| 2022-06-15 | 205.98 | 209.22 | 200.51 | 204.29 | 204.29 | 610,266 |
| 2022-06-14 | 205.11 | 207.35 | 199.73 | 205.55 | 205.55 | 415,422 |
| 2022-06-13 | 212.09 | 214.16 | 203.12 | 203.50 | 203.50 | 633,478 |
| 2022-06-10 | 215.97 | 221.92 | 212.03 | 221.21 | 221.21 | 421,562 |
| 2022-06-09 | 216.73 | 222.64 | 212.83 | 219.31 | 219.31 | 385,026 |
| 2022-06-08 | 218.02 | 221.47 | 215.85 | 219.41 | 219.41 | 287,446 |
| 2022-06-07 | 208.81 | 220.79 | 206.39 | 219.89 | 219.89 | 397,308 |
| 2022-06-06 | 215.34 | 218.55 | 211.69 | 212.02 | 212.02 | 272,532 |
| 2022-06-03 | 212.91 | 213.94 | 207.66 | 212.57 | 212.57 | 556,580 |
| 2022-06-02 | 206.31 | 214.18 | 205.27 | 213.89 | 213.89 | 425,803 |
| 2022-06-01 | 216.25 | 220.12 | 203.15 | 207.38 | 207.38 | 520,340 |
| 2022-05-31 | 210.32 | 217.27 | 199.56 | 213.48 | 213.48 | 1,737,048 |
| 2022-05-27 | 232.78 | 238.60 | 231.30 | 235.21 | 235.21 | 715,594 |
| 2022-05-26 | 221.65 | 232.15 | 217.61 | 229.06 | 229.06 | 915,019 |
| 2022-05-25 | 215.10 | 231.46 | 213.00 | 221.65 | 221.65 | 1,215,886 |
| 2022-05-24 | 217.00 | 222.58 | 212.00 | 217.83 | 217.83 | 2,182,754 |
| 2022-05-23 | 197.70 | 203.97 | 195.54 | 202.85 | 202.85 | 505,700 |
| 2022-05-20 | 198.75 | 199.99 | 191.77 | 198.72 | 198.72 | 344,403 |
| 2022-05-19 | 190.05 | 198.50 | 187.07 | 194.74 | 194.74 | 477,249 |
| 2022-05-18 | 195.40 | 197.65 | 189.70 | 190.03 | 190.03 | 307,870 |
| 2022-05-17 | 200.49 | 204.38 | 195.16 | 200.03 | 200.03 | 339,499 |
| 2022-05-16 | 198.98 | 206.23 | 195.59 | 196.91 | 196.91 | 328,959 |
| 2022-05-13 | 193.90 | 205.43 | 193.88 | 199.06 | 199.06 | 518,167 |
| 2022-05-12 | 183.55 | 193.22 | 181.00 | 189.03 | 189.03 | 661,075 |
| 2022-05-11 | 188.08 | 193.71 | 184.62 | 186.40 | 186.40 | 656,668 |
| 2022-05-10 | 197.37 | 201.10 | 184.54 | 190.24 | 190.24 | 663,037 |
| 2022-05-09 | 197.81 | 198.49 | 188.05 | 191.46 | 191.46 | 1,124,098 |
| 2022-05-06 | 223.44 | 227.26 | 191.26 | 205.57 | 205.57 | 1,891,179 |
| 2022-05-05 | 246.32 | 247.25 | 223.10 | 226.91 | 226.91 | 646,248 |
| 2022-05-04 | 240.14 | 249.39 | 229.87 | 247.01 | 247.01 | 606,855 |
| 2022-05-03 | 245.50 | 247.91 | 237.82 | 238.87 | 238.87 | 433,037 |
| 2022-05-02 | 238.65 | 249.61 | 233.71 | 247.17 | 247.17 | 718,758 |
| 2022-04-29 | 237.14 | 245.35 | 235.86 | 238.99 | 238.99 | 633,425 |
| 2022-04-28 | 237.26 | 242.36 | 228.11 | 237.96 | 237.96 | 549,419 |
| 2022-04-27 | 242.49 | 247.12 | 233.97 | 234.52 | 234.52 | 493,694 |
| 2022-04-26 | 248.05 | 249.02 | 240.11 | 240.29 | 240.29 | 300,190 |
| 2022-04-25 | 248.00 | 255.49 | 247.73 | 251.39 | 251.39 | 295,556 |
| 2022-04-22 | 258.56 | 258.56 | 247.49 | 249.38 | 249.38 | 457,883 |
| 2022-04-21 | 274.72 | 275.83 | 261.78 | 261.95 | 261.95 | 461,061 |
| 2022-04-20 | 272.24 | 273.49 | 266.63 | 273.21 | 273.21 | 365,148 |
| 2022-04-19 | 255.05 | 271.46 | 252.59 | 270.83 | 270.83 | 476,852 |
| 2022-04-18 | 262.08 | 262.08 | 255.25 | 257.00 | 257.00 | 351,720 |
| 2022-04-14 | 265.55 | 266.77 | 260.14 | 263.50 | 263.50 | 349,187 |
| 2022-04-13 | 253.43 | 265.38 | 250.83 | 265.28 | 265.28 | 274,992 |
| 2022-04-12 | 261.46 | 264.93 | 252.13 | 253.60 | 253.60 | 404,458 |
| 2022-04-11 | 264.46 | 266.81 | 256.04 | 258.14 | 258.14 | 244,817 |
| 2022-04-08 | 265.42 | 270.39 | 259.32 | 267.63 | 267.63 | 290,545 |
| 2022-04-07 | 266.91 | 271.64 | 264.43 | 267.51 | 267.51 | 230,528 |
| 2022-04-06 | 266.86 | 274.36 | 259.25 | 267.28 | 267.28 | 330,488 |
| 2022-04-05 | 273.99 | 274.49 | 267.78 | 270.65 | 270.65 | 281,730 |
| 2022-04-04 | 279.00 | 280.36 | 270.79 | 270.93 | 270.93 | 312,784 |
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.