Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	266.94	270.09	262.14	265.00	265.00	238,251
2021-07-16	263.08	271.81	262.54	268.33	268.33	243,841
2021-07-15	259.69	261.72	255.28	260.36	260.36	539,983
2021-07-14	269.69	269.69	254.75	260.67	260.67	1,152,411
2021-07-13	274.34	276.68	267.23	268.82	268.82	354,329
2021-07-12	280.67	280.96	274.42	275.64	275.64	214,787
2021-07-09	282.47	285.00	279.90	280.69	280.69	168,496
2021-07-08	279.10	284.86	275.18	282.72	282.72	202,182
2021-07-07	289.00	290.00	282.00	284.04	284.04	211,309
2021-07-06	281.78	289.16	281.10	286.77	286.77	398,339
2021-07-02	280.56	283.35	279.05	281.34	281.34	359,512
2021-07-01	273.70	281.36	273.38	278.59	278.59	314,365
2021-06-30	282.88	284.41	273.50	274.51	274.51	579,566
2021-06-29	284.57	286.32	281.45	283.42	283.42	205,033
2021-06-28	279.67	284.12	278.09	283.24	283.24	263,776
2021-06-25	277.40	279.38	276.09	278.34	278.34	403,736
2021-06-24	285.51	287.61	276.68	277.04	277.04	311,632
2021-06-23	281.63	284.08	278.92	280.55	280.55	271,641
2021-06-22	280.99	283.10	277.24	282.38	282.38	451,891
2021-06-21	280.55	282.23	273.00	281.58	281.58	284,126
2021-06-18	284.32	288.87	280.19	280.55	280.55	579,161
2021-06-17	278.44	287.48	277.86	284.79	284.79	349,045
2021-06-16	277.83	280.53	274.50	279.49	279.49	466,270
2021-06-15	285.47	286.25	277.55	277.75	277.75	263,510
2021-06-14	283.37	285.52	278.96	283.95	283.95	321,693
2021-06-11	280.00	282.61	279.00	282.45	282.45	518,835
2021-06-10	272.48	282.12	269.99	281.60	281.60	360,312
2021-06-09	280.00	282.50	272.28	272.93	272.93	382,827
2021-06-08	279.57	280.00	272.72	278.27	278.27	639,158
2021-06-07	272.21	277.39	270.52	276.11	276.11	426,081
2021-06-04	265.40	273.50	262.96	271.84	271.84	480,328
2021-06-03	261.02	265.46	258.04	263.84	263.84	301,427
2021-06-02	269.59	269.99	262.01	264.26	264.26	606,504
2021-06-01	271.82	273.22	262.93	264.47	264.47	437,051
2021-05-28	275.00	280.71	269.13	269.67	269.67	580,044
2021-05-27	263.19	273.05	260.69	272.05	272.05	1,328,968
2021-05-26	254.36	264.05	252.44	263.19	263.19	480,439
2021-05-25	258.99	262.64	257.46	259.66	259.66	523,811
2021-05-24	255.48	259.14	254.51	256.77	256.77	397,250
2021-05-21	254.17	259.12	249.27	253.52	253.52	1,181,231
2021-05-20	242.05	253.71	236.61	252.78	252.78	834,967
2021-05-19	231.51	240.33	229.63	239.79	239.79	572,282
2021-05-18	229.24	244.21	229.24	236.34	236.34	714,896
2021-05-17	230.11	235.12	224.84	228.43	228.43	575,032
2021-05-14	227.00	236.02	226.29	232.42	232.42	778,154
2021-05-13	228.03	235.99	223.33	226.02	226.02	804,019
2021-05-12	226.44	231.40	223.65	225.52	225.52	842,681
2021-05-11	219.34	237.41	218.28	229.96	229.96	1,222,465
2021-05-10	233.08	238.67	224.20	226.75	226.75	1,754,605
2021-05-07	240.03	248.01	232.20	234.19	234.19	2,925,114
2021-05-06	261.82	264.40	245.45	253.16	253.16	1,286,983
2021-05-05	274.34	275.24	263.77	264.45	264.45	506,371
2021-05-04	278.13	280.32	268.55	271.96	271.96	411,534
2021-05-03	297.01	297.01	280.77	282.09	282.09	346,599
2021-04-30	298.49	303.20	292.65	295.22	295.22	735,712
2021-04-29	306.46	306.46	299.53	301.56	301.56	193,436
2021-04-28	301.79	306.09	299.09	303.18	303.18	276,743
2021-04-27	300.00	305.00	293.04	304.06	304.06	284,196
2021-04-26	295.94	300.25	289.20	299.10	299.10	259,584
2021-04-23	284.89	297.49	283.46	295.50	295.50	471,002

← NewerPage 23 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.