Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	203.60	203.60	200.50	201.81	201.81	461,386
2020-02-11	204.35	205.52	202.16	203.25	203.25	410,770
2020-02-10	199.76	203.22	199.39	202.64	202.64	342,254
2020-02-07	198.24	202.37	197.00	200.03	200.03	400,151
2020-02-06	194.83	202.40	194.46	198.41	198.41	410,927
2020-02-05	198.94	199.97	193.96	194.30	194.30	403,611
2020-02-04	197.86	200.46	196.57	197.72	197.72	462,793
2020-02-03	195.25	196.89	194.27	194.84	194.84	445,183
2020-01-31	196.96	199.49	193.03	194.04	194.04	471,547
2020-01-30	194.58	197.04	193.27	196.92	196.92	443,367
2020-01-29	194.37	197.53	194.37	195.76	195.76	554,250
2020-01-28	193.20	195.15	192.47	193.51	193.51	660,362
2020-01-27	189.37	193.51	188.11	193.01	193.01	389,213
2020-01-24	192.75	193.96	191.19	192.56	192.56	301,002
2020-01-23	190.67	192.61	189.08	192.00	192.00	377,639
2020-01-22	192.29	193.39	190.67	191.20	191.20	263,351
2020-01-21	187.33	192.19	186.41	190.95	190.95	488,915
2020-01-17	190.63	191.66	187.10	188.76	188.76	359,456
2020-01-16	186.76	192.43	186.73	191.46	191.46	479,035
2020-01-15	185.71	189.07	184.15	187.06	187.06	777,651
2020-01-14	184.39	186.67	182.98	185.26	185.26	682,674
2020-01-13	182.96	185.00	181.53	184.45	184.45	481,008
2020-01-10	182.49	184.02	180.90	182.53	182.53	441,783
2020-01-09	178.63	183.94	177.15	180.68	180.68	574,756
2020-01-08	175.79	178.85	175.17	176.95	176.95	454,766
2020-01-07	177.50	179.98	174.63	175.68	175.68	577,517
2020-01-06	170.51	179.23	169.99	177.81	177.81	646,485
2020-01-03	168.35	172.02	167.26	171.48	171.48	359,999
2020-01-02	171.24	173.33	167.03	169.77	169.77	524,851
2019-12-31	168.69	171.42	168.32	171.20	171.20	376,212
2019-12-30	172.40	173.98	168.78	169.35	169.35	486,212
2019-12-27	171.68	173.28	170.38	172.51	172.51	397,147
2019-12-26	172.29	173.34	171.01	171.76	171.76	261,026
2019-12-24	171.44	172.07	170.24	171.61	171.61	345,743
2019-12-23	173.55	173.96	170.79	170.90	170.90	466,142
2019-12-20	172.13	175.59	170.98	172.88	172.88	635,621
2019-12-19	173.59	173.59	169.53	170.53	170.53	668,875
2019-12-18	175.18	176.53	172.43	172.50	172.50	652,068
2019-12-17	175.87	176.10	173.16	175.35	175.35	528,730
2019-12-16	176.21	176.93	174.38	174.69	174.69	460,806
2019-12-13	172.81	176.58	172.18	175.65	175.65	519,764
2019-12-12	179.43	181.72	172.87	173.28	173.28	486,028
2019-12-11	177.70	180.33	175.14	180.19	180.19	802,759
2019-12-10	181.85	182.60	177.99	178.20	178.20	581,836
2019-12-09	184.32	185.00	180.31	180.66	180.66	497,394
2019-12-06	186.33	186.97	183.49	183.96	183.96	363,698
2019-12-05	182.13	184.85	180.37	184.23	184.23	814,177
2019-12-04	184.10	185.03	181.88	182.89	182.89	409,754
2019-12-03	179.34	184.37	177.18	184.04	184.04	531,179
2019-12-02	186.12	186.57	179.97	181.90	181.90	716,943
2019-11-29	185.99	186.62	183.01	185.70	185.70	335,125
2019-11-27	183.92	187.25	183.14	186.00	186.00	599,673
2019-11-26	181.98	185.00	180.37	184.32	184.32	4,114,248
2019-11-25	177.56	181.98	177.48	181.16	181.16	802,121
2019-11-22	176.24	178.59	176.21	176.76	176.76	855,035
2019-11-21	179.55	179.83	175.68	175.78	175.78	1,061,320
2019-11-20	181.82	184.43	177.99	180.23	180.23	1,282,121
2019-11-19	183.01	183.13	180.62	180.89	180.89	1,094,006
2019-11-18	180.70	184.04	180.34	182.49	182.49	882,953
2019-11-15	177.34	180.93	176.74	180.34	180.34	589,083

← NewerPage 29 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.