Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	291.10	291.10	281.28	283.64	283.64	244,551
2021-04-21	283.16	288.27	281.03	285.19	285.19	224,021
2021-04-20	280.13	285.75	278.47	283.48	283.48	315,122
2021-04-19	295.39	295.85	277.60	281.51	281.51	386,872
2021-04-16	296.51	298.06	292.21	297.00	297.00	314,068
2021-04-15	285.73	295.54	284.78	294.88	294.88	278,626
2021-04-14	289.00	292.97	284.20	284.70	284.70	582,488
2021-04-13	284.22	289.62	284.22	288.13	288.13	170,064
2021-04-12	284.06	285.81	278.85	284.72	284.72	163,076
2021-04-09	283.22	287.29	280.44	287.13	287.13	214,137
2021-04-08	282.40	290.00	282.40	284.56	284.56	362,345
2021-04-07	276.29	279.81	274.57	278.50	278.50	282,523
2021-04-06	271.92	281.00	269.07	276.95	276.95	356,581
2021-04-05	268.51	269.64	261.65	269.12	269.12	369,112
2021-04-01	270.00	273.01	262.64	264.82	264.82	394,587
2021-03-31	263.00	265.81	258.65	260.92	260.92	628,745
2021-03-30	258.28	266.32	255.41	261.38	261.38	376,319
2021-03-29	267.06	267.06	258.32	259.83	259.83	367,933
2021-03-26	257.39	268.00	255.89	266.80	266.80	387,926
2021-03-25	259.70	264.21	250.31	259.17	259.17	529,876
2021-03-24	275.32	276.42	257.56	263.63	263.63	701,446
2021-03-23	271.05	280.98	267.65	277.05	277.05	839,436
2021-03-22	260.29	272.52	257.75	269.32	269.32	721,900
2021-03-19	254.72	261.45	252.90	261.03	261.03	662,733
2021-03-18	254.54	257.22	249.70	252.00	252.00	649,143
2021-03-17	263.45	265.58	252.62	259.92	259.92	935,183
2021-03-16	271.58	272.26	262.85	265.66	265.66	1,233,465
2021-03-15	262.00	273.88	260.96	269.54	269.54	587,090
2021-03-12	254.26	262.21	252.29	261.88	261.88	510,028
2021-03-11	249.90	259.79	245.82	259.76	259.76	299,051
2021-03-10	252.03	254.49	244.16	245.42	245.42	430,217
2021-03-09	242.75	254.50	240.27	247.56	247.56	488,930
2021-03-08	250.00	250.00	233.55	235.95	235.95	532,070
2021-03-05	244.69	253.01	231.44	252.00	252.00	531,372
2021-03-04	250.32	254.10	240.06	242.36	242.36	610,205
2021-03-03	263.92	265.80	249.30	253.10	253.10	489,851
2021-03-02	270.29	271.87	259.28	265.91	265.91	295,317
2021-03-01	263.98	271.94	259.70	270.26	270.26	421,626
2021-02-26	265.81	270.27	258.31	259.10	259.10	698,365
2021-02-25	262.36	273.92	258.36	262.67	262.67	479,038
2021-02-24	260.76	282.00	260.59	262.36	262.36	798,781
2021-02-23	252.76	263.52	244.02	260.74	260.74	508,299
2021-02-22	274.12	276.19	255.29	256.51	256.51	612,366
2021-02-19	276.04	280.90	272.53	274.03	274.03	225,255
2021-02-18	276.24	278.61	272.42	273.31	273.31	305,590
2021-02-17	281.55	281.76	273.39	279.69	279.69	304,741
2021-02-16	291.96	292.21	276.15	282.22	282.22	364,935
2021-02-12	285.14	290.63	282.94	289.77	289.77	175,949
2021-02-11	283.99	287.60	280.29	287.11	287.11	153,478
2021-02-10	284.00	286.26	279.64	280.15	280.15	206,003
2021-02-09	280.67	283.77	277.64	282.03	282.03	212,055
2021-02-08	282.90	285.79	279.55	280.89	280.89	183,860
2021-02-05	279.00	283.58	278.46	281.17	281.17	206,475
2021-02-04	275.44	281.62	275.44	278.00	278.00	172,523
2021-02-03	275.64	277.10	270.01	274.40	274.40	139,956
2021-02-02	268.94	277.20	268.28	274.84	274.84	308,460
2021-02-01	272.52	274.21	263.30	263.75	263.75	400,368
2021-01-29	270.00	276.75	263.98	267.18	267.18	406,221
2021-01-28	259.82	277.00	258.00	275.03	275.03	425,879
2021-01-27	280.73	281.75	259.18	260.00	260.00	715,999

← NewerPage 24 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.