Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	297.27	301.77	295.39	297.51	297.51	221,746
2021-10-11	289.29	296.06	288.10	293.23	293.23	147,425
2021-10-08	293.70	295.26	289.86	290.92	290.92	146,863
2021-10-07	292.77	296.77	289.21	293.00	293.00	260,939
2021-10-06	286.44	291.86	284.13	291.63	291.63	272,985
2021-10-05	280.00	289.55	277.66	287.03	287.03	509,897
2021-10-04	282.91	282.91	271.46	279.40	279.40	473,612
2021-10-01	286.36	288.43	278.18	285.33	285.33	323,420
2021-09-30	279.31	287.20	279.31	284.23	284.23	395,177
2021-09-29	278.36	285.62	277.29	278.97	278.97	335,766
2021-09-28	282.65	284.00	276.38	276.54	276.54	394,994
2021-09-27	287.09	287.09	281.56	286.28	286.28	515,086
2021-09-24	289.11	291.69	287.00	289.20	289.20	177,531
2021-09-23	288.01	291.41	286.45	290.60	290.60	219,737
2021-09-22	293.15	293.15	287.57	288.00	288.00	308,229
2021-09-21	291.27	296.35	291.27	293.32	293.32	214,763
2021-09-20	287.84	292.13	285.00	289.05	289.05	215,259
2021-09-17	286.95	292.52	284.42	292.45	292.45	393,216
2021-09-16	290.00	291.67	286.30	287.90	287.90	386,477
2021-09-15	293.13	294.62	290.23	291.44	291.44	237,065
2021-09-14	297.52	298.00	292.05	294.29	294.29	251,316
2021-09-13	296.16	296.36	288.25	295.10	295.10	328,749
2021-09-10	303.25	303.88	293.27	296.42	296.42	346,977
2021-09-09	301.69	308.26	301.69	302.27	302.27	247,436
2021-09-08	305.49	309.99	298.91	302.68	302.68	342,646
2021-09-07	303.00	309.81	302.78	307.27	307.27	243,856
2021-09-03	301.05	303.00	298.40	302.59	302.59	159,469
2021-09-02	300.82	304.74	297.76	301.70	301.70	255,284
2021-09-01	297.82	300.06	294.68	299.99	299.99	320,990
2021-08-31	297.41	299.24	294.18	297.81	297.81	251,366
2021-08-30	295.68	300.58	295.68	296.15	296.15	186,219
2021-08-27	295.09	298.95	294.16	295.09	295.09	229,072
2021-08-26	299.86	302.51	293.92	294.13	294.13	271,937
2021-08-25	299.77	301.37	296.63	299.75	299.75	266,557
2021-08-24	293.54	300.66	292.05	300.02	300.02	195,706
2021-08-23	295.35	296.62	291.05	293.54	293.54	312,300
2021-08-20	295.96	298.64	293.05	295.28	295.28	323,049
2021-08-19	295.50	298.33	293.08	294.81	294.81	216,383
2021-08-18	303.48	303.85	295.03	297.00	297.00	339,785
2021-08-17	291.71	303.28	290.56	302.84	302.84	731,956
2021-08-16	286.36	294.42	284.69	292.91	292.91	345,897
2021-08-13	281.18	287.99	280.31	287.57	287.57	292,162
2021-08-12	273.67	283.25	272.00	281.35	281.35	266,394
2021-08-11	279.00	281.66	272.42	275.03	275.03	446,045
2021-08-10	286.51	289.10	276.00	279.40	279.40	531,802
2021-08-09	277.48	290.67	274.01	286.65	286.65	702,104
2021-08-06	282.99	282.99	255.38	275.51	275.51	1,922,112
2021-08-05	278.93	281.16	273.69	280.45	280.45	562,815
2021-08-04	278.55	281.54	276.01	279.18	279.18	285,492
2021-08-03	279.11	280.28	276.34	278.86	278.86	303,779
2021-08-02	281.91	281.91	274.62	278.70	278.70	243,445
2021-07-30	272.75	283.14	270.55	279.69	279.69	258,293
2021-07-29	273.50	275.71	272.66	273.74	273.74	173,286
2021-07-28	266.98	274.87	266.76	272.51	272.51	189,079
2021-07-27	263.30	267.24	260.01	266.85	266.85	272,318
2021-07-26	275.54	275.92	262.13	263.67	263.67	295,180
2021-07-23	274.31	276.74	268.91	276.55	276.55	261,217
2021-07-22	270.85	274.97	266.34	271.46	271.46	208,089
2021-07-21	273.75	273.75	265.87	271.48	271.48	238,128
2021-07-20	265.98	275.55	265.59	272.90	272.90	432,772

← NewerPage 22 of 79 · 4,730 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.