Insulet Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 159.47 | 160.29 | 157.56 | 158.38 | 158.38 | 1,141,100 |
| 2026-07-22 | 165.70 | 165.70 | 157.44 | 158.93 | 158.93 | 1,376,500 |
| 2026-07-21 | 163.28 | 165.79 | 162.62 | 163.72 | 163.72 | 1,145,480 |
| 2026-07-20 | 164.13 | 168.25 | 161.90 | 167.37 | 167.37 | 1,652,989 |
| 2026-07-17 | 162.25 | 165.54 | 159.01 | 164.06 | 164.06 | 1,396,200 |
| 2026-07-16 | 161.14 | 169.85 | 161.14 | 164.43 | 164.43 | 1,498,500 |
| 2026-07-15 | 158.38 | 163.78 | 156.78 | 159.28 | 159.28 | 1,332,000 |
| 2026-07-14 | 158.80 | 160.10 | 153.84 | 159.12 | 159.12 | 1,942,200 |
| 2026-07-13 | 161.48 | 164.45 | 161.23 | 162.06 | 162.06 | 1,616,700 |
| 2026-07-10 | 159.21 | 161.82 | 158.30 | 161.28 | 161.28 | 723,300 |
| 2026-07-09 | 156.40 | 158.63 | 152.78 | 158.29 | 158.29 | 1,070,000 |
| 2026-07-08 | 160.48 | 160.48 | 156.80 | 157.46 | 157.46 | 977,300 |
| 2026-07-07 | 163.83 | 163.94 | 158.86 | 161.55 | 161.55 | 935,000 |
| 2026-07-06 | 163.70 | 164.40 | 153.64 | 159.77 | 159.77 | 1,370,700 |
| 2026-07-02 | 160.81 | 167.82 | 159.31 | 164.48 | 164.48 | 1,505,900 |
| 2026-07-01 | 157.69 | 160.45 | 154.49 | 159.79 | 159.79 | 1,556,200 |
| 2026-06-30 | 156.03 | 157.17 | 152.16 | 152.25 | 152.25 | 1,062,900 |
| 2026-06-29 | 158.22 | 160.70 | 156.73 | 157.74 | 157.74 | 1,561,600 |
| 2026-06-26 | 154.45 | 160.92 | 154.45 | 158.25 | 158.25 | 2,779,100 |
| 2026-06-25 | 148.18 | 154.23 | 148.02 | 153.82 | 153.82 | 2,008,200 |
| 2026-06-24 | 144.83 | 149.63 | 144.82 | 148.88 | 148.88 | 1,404,000 |
| 2026-06-23 | 143.00 | 145.74 | 141.40 | 143.90 | 143.90 | 1,854,800 |
| 2026-06-22 | 144.45 | 144.78 | 138.79 | 138.97 | 138.97 | 1,685,200 |
| 2026-06-18 | 144.64 | 146.22 | 142.10 | 145.76 | 145.76 | 2,864,000 |
| 2026-06-17 | 147.96 | 150.82 | 142.55 | 143.52 | 143.52 | 1,542,200 |
| 2026-06-16 | 149.69 | 150.89 | 146.33 | 147.69 | 147.69 | 942,300 |
| 2026-06-15 | 149.23 | 150.58 | 147.46 | 148.14 | 148.14 | 1,041,200 |
| 2026-06-12 | 149.61 | 150.60 | 145.14 | 149.70 | 149.70 | 992,600 |
| 2026-06-11 | 150.03 | 150.86 | 147.34 | 149.19 | 149.19 | 1,501,800 |
| 2026-06-10 | 159.00 | 161.35 | 149.29 | 150.71 | 150.71 | 1,477,500 |
| 2026-06-09 | 150.93 | 160.87 | 149.17 | 159.61 | 159.61 | 1,820,000 |
| 2026-06-08 | 151.98 | 153.57 | 150.00 | 151.51 | 151.51 | 1,569,600 |
| 2026-06-05 | 149.23 | 154.71 | 149.21 | 153.22 | 153.22 | 2,307,300 |
| 2026-06-04 | 146.98 | 151.15 | 144.27 | 146.41 | 146.41 | 1,410,400 |
| 2026-06-03 | 144.47 | 145.34 | 141.45 | 143.30 | 143.30 | 1,140,800 |
| 2026-06-02 | 145.65 | 147.23 | 141.06 | 142.43 | 142.43 | 1,121,000 |
| 2026-06-01 | 146.51 | 150.42 | 142.80 | 148.13 | 148.13 | 1,316,200 |
| 2026-05-29 | 142.11 | 145.13 | 141.65 | 144.94 | 144.94 | 2,077,900 |
| 2026-05-28 | 145.33 | 147.31 | 140.63 | 142.65 | 142.65 | 2,676,900 |
| 2026-05-27 | 144.00 | 146.90 | 141.02 | 146.01 | 146.01 | 2,507,700 |
| 2026-05-26 | 154.88 | 156.50 | 152.97 | 153.80 | 153.80 | 1,302,600 |
| 2026-05-22 | 154.55 | 155.90 | 152.28 | 154.87 | 154.87 | 949,100 |
| 2026-05-21 | 157.29 | 158.15 | 153.53 | 156.89 | 156.89 | 1,031,600 |
| 2026-05-20 | 154.07 | 157.38 | 150.07 | 156.59 | 156.59 | 1,129,100 |
| 2026-05-19 | 153.23 | 158.32 | 150.74 | 154.61 | 154.61 | 1,390,900 |
| 2026-05-18 | 146.91 | 154.06 | 145.73 | 152.49 | 152.49 | 1,563,700 |
| 2026-05-15 | 149.90 | 153.78 | 147.08 | 147.46 | 147.46 | 1,441,900 |
| 2026-05-14 | 149.00 | 152.18 | 146.69 | 148.68 | 148.68 | 1,699,000 |
| 2026-05-13 | 156.11 | 159.35 | 145.59 | 148.84 | 148.84 | 1,990,500 |
| 2026-05-12 | 157.70 | 160.07 | 155.85 | 158.35 | 158.35 | 1,341,200 |
| 2026-05-11 | 153.34 | 155.39 | 152.13 | 154.17 | 154.17 | 1,536,200 |
| 2026-05-08 | 161.55 | 164.66 | 154.00 | 154.16 | 154.16 | 1,737,800 |
| 2026-05-07 | 153.09 | 163.18 | 152.52 | 160.40 | 160.40 | 2,827,000 |
| 2026-05-06 | 167.04 | 168.59 | 148.31 | 151.28 | 151.28 | 4,460,800 |
| 2026-05-05 | 170.86 | 170.98 | 166.74 | 167.53 | 167.53 | 1,473,900 |
| 2026-05-04 | 175.04 | 175.39 | 171.01 | 171.39 | 171.39 | 1,281,100 |
| 2026-05-01 | 174.19 | 178.04 | 172.08 | 175.04 | 175.04 | 1,281,900 |
| 2026-04-30 | 164.00 | 172.80 | 163.01 | 172.14 | 172.14 | 2,516,500 |
| 2026-04-29 | 181.46 | 182.91 | 158.35 | 160.02 | 160.02 | 4,046,900 |
| 2026-04-28 | 189.46 | 191.75 | 182.25 | 182.87 | 182.87 | 1,184,800 |
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.