Insulet Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 265.61 | 279.19 | 265.61 | 279.02 | 279.02 | 619,913 |
| 2022-03-31 | 264.12 | 271.19 | 262.98 | 266.39 | 266.39 | 457,442 |
| 2022-03-30 | 259.08 | 267.76 | 258.07 | 263.65 | 263.65 | 414,235 |
| 2022-03-29 | 258.65 | 263.13 | 256.95 | 260.62 | 260.62 | 212,619 |
| 2022-03-28 | 250.65 | 255.63 | 248.46 | 253.43 | 253.43 | 314,671 |
| 2022-03-25 | 253.02 | 253.27 | 247.81 | 251.94 | 251.94 | 263,864 |
| 2022-03-24 | 245.17 | 252.82 | 236.22 | 251.61 | 251.61 | 293,202 |
| 2022-03-23 | 248.30 | 251.65 | 237.21 | 243.11 | 243.11 | 1,156,925 |
| 2022-03-22 | 251.69 | 263.36 | 249.73 | 250.00 | 250.00 | 748,684 |
| 2022-03-21 | 257.30 | 259.11 | 249.42 | 253.41 | 253.41 | 376,741 |
| 2022-03-18 | 247.39 | 261.10 | 247.09 | 260.03 | 260.03 | 699,404 |
| 2022-03-17 | 237.00 | 248.41 | 233.53 | 248.27 | 248.27 | 823,266 |
| 2022-03-16 | 221.32 | 239.33 | 221.32 | 238.64 | 238.64 | 749,465 |
| 2022-03-15 | 213.13 | 217.46 | 210.50 | 216.07 | 216.07 | 992,271 |
| 2022-03-14 | 219.39 | 225.90 | 210.19 | 211.96 | 211.96 | 652,072 |
| 2022-03-11 | 236.41 | 236.41 | 222.59 | 223.26 | 223.26 | 928,777 |
| 2022-03-10 | 244.60 | 246.27 | 230.97 | 234.93 | 234.93 | 967,673 |
| 2022-03-09 | 252.00 | 254.40 | 246.60 | 249.37 | 249.37 | 708,142 |
| 2022-03-08 | 257.79 | 262.87 | 247.88 | 248.30 | 248.30 | 858,863 |
| 2022-03-07 | 261.21 | 264.69 | 255.52 | 261.86 | 261.86 | 651,124 |
| 2022-03-04 | 263.60 | 268.04 | 257.00 | 261.71 | 261.71 | 438,032 |
| 2022-03-03 | 272.44 | 278.67 | 264.68 | 265.39 | 265.39 | 1,132,872 |
| 2022-03-02 | 264.04 | 271.32 | 261.93 | 270.71 | 270.71 | 733,602 |
| 2022-03-01 | 261.60 | 265.96 | 258.21 | 260.84 | 260.84 | 340,304 |
| 2022-02-28 | 259.99 | 266.51 | 257.28 | 264.69 | 264.69 | 558,218 |
| 2022-02-25 | 253.54 | 263.61 | 248.63 | 262.37 | 262.37 | 529,546 |
| 2022-02-24 | 218.00 | 260.44 | 212.12 | 255.37 | 255.37 | 1,502,287 |
| 2022-02-23 | 234.44 | 240.78 | 230.59 | 230.82 | 230.82 | 670,680 |
| 2022-02-22 | 231.56 | 238.43 | 231.27 | 234.54 | 234.54 | 448,949 |
| 2022-02-18 | 240.39 | 242.69 | 231.76 | 234.18 | 234.18 | 451,136 |
| 2022-02-17 | 250.05 | 250.25 | 239.25 | 240.81 | 240.81 | 414,969 |
| 2022-02-16 | 252.81 | 254.17 | 245.98 | 252.33 | 252.33 | 287,058 |
| 2022-02-15 | 251.59 | 255.57 | 249.97 | 254.34 | 254.34 | 294,620 |
| 2022-02-14 | 248.27 | 251.94 | 244.04 | 245.56 | 245.56 | 727,185 |
| 2022-02-11 | 253.07 | 259.07 | 244.75 | 248.06 | 248.06 | 540,670 |
| 2022-02-10 | 249.25 | 263.39 | 247.63 | 252.81 | 252.81 | 552,277 |
| 2022-02-09 | 250.77 | 257.36 | 248.03 | 256.35 | 256.35 | 463,178 |
| 2022-02-08 | 241.36 | 248.41 | 236.58 | 247.69 | 247.69 | 287,309 |
| 2022-02-07 | 243.49 | 250.95 | 241.73 | 242.53 | 242.53 | 348,058 |
| 2022-02-04 | 240.85 | 244.97 | 237.94 | 243.49 | 243.49 | 449,713 |
| 2022-02-03 | 249.48 | 252.55 | 239.80 | 242.06 | 242.06 | 447,712 |
| 2022-02-02 | 252.92 | 256.57 | 247.16 | 253.19 | 253.19 | 920,122 |
| 2022-02-01 | 248.98 | 249.02 | 243.78 | 248.08 | 248.08 | 593,576 |
| 2022-01-31 | 233.93 | 249.13 | 233.93 | 248.00 | 248.00 | 1,281,098 |
| 2022-01-28 | 220.00 | 230.59 | 211.20 | 230.59 | 230.59 | 2,432,437 |
| 2022-01-27 | 201.38 | 204.27 | 193.70 | 194.80 | 194.80 | 1,374,689 |
| 2022-01-26 | 214.11 | 215.72 | 197.31 | 199.00 | 199.00 | 1,434,660 |
| 2022-01-25 | 218.52 | 222.00 | 210.77 | 211.82 | 211.82 | 816,771 |
| 2022-01-24 | 220.00 | 223.78 | 210.86 | 223.00 | 223.00 | 1,007,917 |
| 2022-01-21 | 231.50 | 231.61 | 222.94 | 224.14 | 224.14 | 600,791 |
| 2022-01-20 | 237.81 | 241.63 | 231.57 | 232.32 | 232.32 | 472,450 |
| 2022-01-19 | 236.72 | 240.54 | 231.91 | 235.02 | 235.02 | 709,037 |
| 2022-01-18 | 237.88 | 240.69 | 232.96 | 234.10 | 234.10 | 788,829 |
| 2022-01-14 | 240.69 | 243.15 | 235.76 | 242.71 | 242.71 | 1,017,923 |
| 2022-01-13 | 242.03 | 249.85 | 236.16 | 242.37 | 242.37 | 625,868 |
| 2022-01-12 | 250.53 | 251.62 | 242.27 | 242.78 | 242.78 | 319,989 |
| 2022-01-11 | 241.07 | 247.15 | 235.68 | 245.67 | 245.67 | 429,387 |
| 2022-01-10 | 245.00 | 245.98 | 231.86 | 240.70 | 240.70 | 647,802 |
| 2022-01-07 | 257.52 | 260.69 | 249.73 | 250.08 | 250.08 | 434,964 |
| 2022-01-06 | 252.79 | 263.68 | 249.50 | 260.43 | 260.43 | 741,929 |
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.