Insulet Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	272.01	277.23	255.03	255.45	255.45	446,187
2022-01-04	276.78	282.87	268.31	273.55	273.55	393,415
2022-01-03	264.80	276.21	263.92	275.70	275.70	395,343
2021-12-31	268.80	271.58	265.65	266.07	266.07	298,479
2021-12-30	269.97	275.89	269.10	269.57	269.57	171,653
2021-12-29	266.17	270.97	265.00	270.19	270.19	207,711
2021-12-28	274.35	274.46	262.42	266.17	266.17	296,715
2021-12-27	274.78	276.25	269.81	272.76	272.76	187,399
2021-12-23	270.00	276.01	266.44	273.26	273.26	210,437
2021-12-22	266.47	269.99	260.26	269.39	269.39	290,887
2021-12-21	257.64	265.93	255.27	265.57	265.57	291,708
2021-12-20	263.21	264.62	253.50	256.90	256.90	569,399
2021-12-17	256.71	267.16	252.72	262.70	262.70	1,250,248
2021-12-16	268.29	269.37	258.02	258.74	258.74	414,654
2021-12-15	258.15	273.38	257.94	269.00	269.00	446,476
2021-12-14	262.44	263.44	252.69	255.32	255.32	525,441
2021-12-13	262.75	266.24	257.04	264.60	264.60	546,800
2021-12-10	267.29	271.64	260.98	262.52	262.52	1,334,601
2021-12-09	276.28	283.27	268.49	268.50	268.50	528,504
2021-12-08	275.00	284.71	269.69	277.13	277.13	346,203
2021-12-07	264.50	273.57	262.46	272.50	272.50	395,645
2021-12-06	263.20	271.81	256.68	259.14	259.14	734,026
2021-12-03	289.58	292.74	250.76	263.17	263.17	1,303,630
2021-12-02	282.75	289.00	281.69	287.24	287.24	249,949
2021-12-01	289.65	293.52	282.52	283.46	283.46	343,373
2021-11-30	295.69	297.02	286.97	288.44	288.44	589,406
2021-11-29	298.00	299.65	294.03	295.87	295.87	321,414
2021-11-26	295.26	303.46	294.02	295.39	295.39	178,809
2021-11-24	292.40	301.11	286.00	297.56	297.56	450,717
2021-11-23	296.32	297.02	285.00	290.80	290.80	425,978
2021-11-22	300.77	302.60	294.26	298.83	298.83	505,426
2021-11-19	303.91	310.25	300.37	301.00	301.00	313,677
2021-11-18	311.00	319.42	302.11	302.76	302.76	283,178
2021-11-17	316.40	319.70	310.02	310.87	310.87	198,155
2021-11-16	317.91	322.09	316.89	317.01	317.01	228,144
2021-11-15	313.97	317.39	312.92	316.22	316.22	311,521
2021-11-12	316.63	319.72	313.74	314.85	314.85	176,163
2021-11-11	308.18	315.72	305.31	314.62	314.62	216,684
2021-11-10	318.52	324.81	305.81	307.68	307.68	288,018
2021-11-09	315.52	323.38	313.47	318.29	318.29	361,297
2021-11-08	308.47	318.26	304.92	313.47	313.47	424,955
2021-11-05	292.56	323.62	290.31	308.00	308.00	751,742
2021-11-04	307.54	308.83	297.33	301.61	301.61	610,529
2021-11-03	313.47	315.74	304.66	311.98	311.98	413,712
2021-11-02	308.75	313.28	306.17	312.86	312.86	373,640
2021-11-01	312.10	313.23	304.72	308.70	308.70	371,094
2021-10-29	308.90	312.65	299.00	310.02	310.02	439,525
2021-10-28	299.92	310.00	298.18	309.99	309.99	337,629
2021-10-27	304.88	308.44	296.38	299.33	299.33	163,140
2021-10-26	301.50	305.10	299.99	303.92	303.92	203,672
2021-10-25	304.33	308.70	301.93	302.20	302.20	240,743
2021-10-22	304.94	307.17	301.54	304.33	304.33	116,877
2021-10-21	299.54	303.58	298.29	303.35	303.35	161,596
2021-10-20	302.28	304.04	298.51	298.69	298.69	204,272
2021-10-19	294.21	303.64	292.02	299.93	299.93	187,827
2021-10-18	300.00	300.00	287.47	291.91	291.91	240,066
2021-10-15	304.50	305.55	299.16	300.49	300.49	246,603
2021-10-14	303.41	305.18	301.18	304.03	304.03	219,689
2021-10-13	298.76	301.79	297.67	300.25	300.25	264,548
2021-10-12	297.27	301.77	295.39	297.51	297.51	221,746

← NewerPage 21 of 79 · 4,729 trading daysOlder →

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.