Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	290.29	295.08	277.93	284.58	284.58	430,004
2021-01-25	292.59	298.39	286.15	288.91	288.91	403,351
2021-01-22	290.62	292.29	285.70	290.30	290.30	249,544
2021-01-21	295.44	296.81	288.33	290.62	290.62	481,339
2021-01-20	285.18	298.43	285.18	293.05	293.05	533,182
2021-01-19	285.31	289.45	281.07	284.46	284.46	410,298
2021-01-15	285.28	288.53	274.11	281.20	281.20	768,195
2021-01-14	269.39	285.30	269.01	284.14	284.14	960,703
2021-01-13	267.24	274.07	260.00	270.40	270.40	898,306
2021-01-12	254.23	268.54	254.00	265.82	265.82	551,347
2021-01-11	263.38	268.21	253.39	254.65	254.65	395,489
2021-01-08	259.21	267.20	259.21	265.75	265.75	346,485
2021-01-07	252.38	260.52	252.38	259.21	259.21	344,342
2021-01-06	250.65	255.21	249.95	252.37	252.37	341,092
2021-01-05	253.06	255.38	249.21	253.66	253.66	275,090
2021-01-04	257.76	258.29	244.53	251.62	251.62	352,265
2020-12-31	261.27	261.27	255.01	255.63	255.63	354,052
2020-12-30	262.27	264.29	255.30	260.55	260.55	381,148
2020-12-29	257.81	261.01	252.24	260.65	260.65	272,746
2020-12-28	257.28	259.69	253.00	255.95	255.95	266,212
2020-12-24	259.92	261.35	253.09	257.28	257.28	167,211
2020-12-23	255.53	262.66	254.00	260.98	260.98	570,450
2020-12-22	238.23	255.85	237.68	254.46	254.46	694,174
2020-12-21	241.22	243.33	234.94	237.41	237.41	568,881
2020-12-18	244.86	246.00	237.38	240.65	240.65	906,355
2020-12-17	238.93	241.86	233.98	240.92	240.92	698,424
2020-12-16	239.34	243.11	236.01	238.30	238.30	945,716
2020-12-15	240.66	245.56	235.71	241.76	241.76	506,664
2020-12-14	240.42	245.67	238.24	239.05	239.05	666,841
2020-12-11	246.96	248.19	237.42	238.96	238.96	464,474
2020-12-10	243.64	250.59	241.91	246.97	246.97	457,016
2020-12-09	245.36	247.52	238.09	243.88	243.88	637,901
2020-12-08	251.39	251.68	243.99	245.65	245.65	491,518
2020-12-07	260.00	260.00	248.59	249.69	249.69	414,703
2020-12-04	255.81	261.58	253.73	258.88	258.88	263,452
2020-12-03	254.73	257.63	253.29	255.54	255.54	424,325
2020-12-02	261.62	263.22	255.04	255.07	255.07	311,316
2020-12-01	259.76	264.57	253.71	262.57	262.57	327,933
2020-11-30	254.60	258.65	247.24	257.71	257.71	558,728
2020-11-27	250.59	252.79	246.91	251.48	251.48	172,832
2020-11-25	252.13	256.76	247.61	248.86	248.86	392,465
2020-11-24	267.82	268.20	251.84	253.61	253.61	528,081
2020-11-23	267.34	268.80	261.28	265.89	265.89	353,220
2020-11-20	263.80	269.42	259.56	265.24	265.24	381,886
2020-11-19	259.27	265.13	255.92	264.24	264.24	235,147
2020-11-18	258.90	262.89	254.43	259.27	259.27	272,025
2020-11-17	252.16	261.88	245.28	259.61	259.61	312,074
2020-11-16	256.88	258.00	251.21	253.04	253.04	523,346
2020-11-13	260.98	265.47	252.77	256.00	256.00	373,632
2020-11-12	258.20	268.33	257.26	260.65	260.65	444,232
2020-11-11	259.27	262.58	253.48	256.74	256.74	526,431
2020-11-10	249.03	262.05	244.42	260.00	260.00	476,377
2020-11-09	258.56	264.44	249.94	255.33	255.33	493,930
2020-11-06	252.81	259.30	248.94	257.01	257.01	463,430
2020-11-05	240.92	259.39	240.00	255.68	255.68	842,538
2020-11-04	230.00	239.44	229.95	231.43	231.43	608,321
2020-11-03	217.86	227.12	217.50	223.10	223.10	578,971
2020-11-02	224.79	225.85	214.93	215.97	215.97	747,647
2020-10-30	228.53	230.12	221.33	222.25	222.25	441,006
2020-10-29	230.00	233.00	227.39	228.72	228.72	383,140

← NewerPage 25 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.