Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	202.99	225.89	200.00	217.63	217.63	867,326
2020-05-07	210.00	216.66	207.99	215.15	215.15	769,696
2020-05-06	203.17	209.88	202.79	206.56	206.56	446,530
2020-05-05	195.16	204.67	194.81	201.26	201.26	398,685
2020-05-04	195.28	197.81	191.38	192.89	192.89	579,532
2020-05-01	196.82	199.65	191.91	194.89	194.89	317,306
2020-04-30	195.54	203.11	195.54	199.72	199.72	689,772
2020-04-29	196.75	200.16	193.75	196.55	196.55	511,263
2020-04-28	199.95	200.00	190.69	191.65	191.65	599,844
2020-04-27	206.60	206.86	197.68	198.91	198.91	516,126
2020-04-24	202.74	205.02	196.31	203.83	203.83	440,691
2020-04-23	200.91	209.84	199.15	206.16	206.16	484,002
2020-04-22	200.24	202.46	198.37	200.01	200.01	258,161
2020-04-21	201.95	203.97	191.90	197.51	197.51	297,765
2020-04-20	199.21	206.56	196.51	203.98	203.98	517,468
2020-04-17	195.35	201.81	192.41	199.34	199.34	354,296
2020-04-16	189.05	195.99	185.78	192.35	192.35	338,944
2020-04-15	184.55	188.44	181.53	187.42	187.42	369,371
2020-04-14	183.38	189.64	182.26	185.16	185.16	340,304
2020-04-13	181.63	184.23	175.39	180.00	180.00	532,770
2020-04-09	179.73	186.09	176.34	182.94	182.94	379,220
2020-04-08	168.30	177.60	162.99	175.87	175.87	267,177
2020-04-07	176.27	179.20	164.39	165.67	165.67	519,680
2020-04-06	170.12	173.95	168.71	171.90	171.90	691,838
2020-04-03	165.81	171.10	162.27	164.92	164.92	447,466
2020-04-02	155.51	171.18	155.51	167.04	167.04	307,593
2020-04-01	159.88	164.77	155.08	159.17	159.17	513,504
2020-03-31	171.10	176.95	163.53	165.68	165.68	856,985
2020-03-30	178.27	178.99	171.00	174.58	174.58	599,109
2020-03-27	173.12	182.47	171.43	175.75	175.75	777,341
2020-03-26	167.10	179.99	167.00	177.77	177.77	554,761
2020-03-25	158.98	172.48	158.21	166.43	166.43	735,738
2020-03-24	150.80	162.18	148.00	157.51	157.51	596,247
2020-03-23	143.28	149.96	129.09	143.80	143.80	1,849,597
2020-03-20	139.71	154.25	138.78	142.60	142.60	631,070
2020-03-19	131.20	151.01	128.37	139.99	139.99	886,976
2020-03-18	123.20	137.52	121.00	130.01	130.01	937,828
2020-03-17	139.68	141.59	124.61	130.11	130.11	1,167,432
2020-03-16	150.18	156.91	135.51	137.28	137.28	853,701
2020-03-13	170.63	171.49	151.81	165.07	165.07	681,264
2020-03-12	161.55	174.79	158.21	165.67	165.67	1,073,043
2020-03-11	175.64	176.74	167.77	172.11	172.11	626,851
2020-03-10	175.40	182.74	172.20	180.53	180.53	693,642
2020-03-09	169.77	177.76	167.34	172.67	172.67	612,742
2020-03-06	177.49	180.15	173.00	179.30	179.30	669,228
2020-03-05	176.65	181.27	176.03	180.88	180.88	708,190
2020-03-04	177.08	180.38	175.00	179.05	179.05	584,555
2020-03-03	181.04	182.71	171.06	174.26	174.26	827,142
2020-03-02	180.00	184.22	175.51	181.51	181.51	1,433,799
2020-02-28	182.99	190.00	176.62	189.97	189.97	1,255,272
2020-02-27	174.54	187.34	172.77	183.75	183.75	1,873,143
2020-02-26	188.00	198.26	179.06	180.01	180.01	3,118,545
2020-02-25	209.16	210.82	194.27	196.73	196.73	775,028
2020-02-24	206.14	208.80	202.71	207.31	207.31	480,505
2020-02-21	215.70	216.15	210.71	212.31	212.31	339,364
2020-02-20	215.70	216.84	210.36	216.44	216.44	347,955
2020-02-19	214.90	219.85	213.78	215.67	215.67	451,529
2020-02-18	211.87	214.22	210.56	212.27	212.27	499,060
2020-02-14	205.62	212.85	205.62	212.32	212.32	1,002,425
2020-02-13	200.00	207.28	198.48	205.41	205.41	438,223

← NewerPage 28 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.