Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	177.50	179.31	176.33	176.88	176.88	769,840
2019-11-13	175.90	179.25	175.89	177.61	177.61	652,850
2019-11-12	174.18	178.01	173.70	177.30	177.30	1,115,970
2019-11-11	168.47	174.18	168.47	173.99	173.99	877,156
2019-11-08	165.05	171.96	163.18	169.46	169.46	1,241,182
2019-11-07	159.92	165.77	158.20	164.87	164.87	1,187,561
2019-11-06	154.99	161.59	152.76	159.99	159.99	1,955,328
2019-11-05	145.87	146.72	142.19	144.81	144.81	982,238
2019-11-04	147.31	147.78	144.72	145.64	145.64	931,108
2019-11-01	145.69	149.76	145.42	146.48	146.48	493,598
2019-10-31	146.86	147.14	143.50	145.32	145.32	527,071
2019-10-30	148.14	148.22	145.89	146.99	146.99	697,977
2019-10-29	147.52	147.88	146.02	146.92	146.92	602,917
2019-10-28	145.09	148.63	145.09	147.16	147.16	672,669
2019-10-25	149.81	150.84	145.80	145.87	145.87	435,216
2019-10-24	147.04	149.95	146.31	149.35	149.35	503,556
2019-10-23	150.25	151.84	146.15	146.49	146.49	624,772
2019-10-22	154.88	156.90	150.67	150.87	150.87	620,230
2019-10-21	154.48	156.17	152.89	153.88	153.88	753,052
2019-10-18	155.77	157.08	152.68	153.74	153.74	694,086
2019-10-17	156.89	158.11	155.35	156.48	156.48	692,358
2019-10-16	155.03	155.83	151.82	155.61	155.61	503,266
2019-10-15	154.52	156.80	152.53	155.42	155.42	1,019,986
2019-10-14	150.75	152.39	149.84	152.25	152.25	568,275
2019-10-11	156.26	156.26	151.71	153.39	153.39	826,252
2019-10-10	153.91	157.15	152.88	154.90	154.90	795,039
2019-10-09	154.29	156.49	152.54	154.74	154.74	847,213
2019-10-08	157.24	158.41	152.98	153.07	153.07	687,720
2019-10-07	155.91	158.77	154.98	158.07	158.07	742,361
2019-10-04	156.40	161.30	153.56	155.60	155.60	808,404
2019-10-03	150.29	158.88	150.20	158.69	158.69	1,102,522
2019-10-02	161.22	162.99	155.09	157.31	157.31	914,963
2019-10-01	165.64	166.57	162.37	162.83	162.83	1,141,120
2019-09-30	164.42	168.98	163.68	164.93	164.93	1,076,717
2019-09-27	166.17	166.68	162.31	163.86	163.86	1,366,708
2019-09-26	166.59	167.00	162.76	165.10	165.10	1,319,560
2019-09-25	164.17	166.88	162.78	165.56	165.56	2,550,611
2019-09-24	160.44	165.61	160.44	164.52	164.52	1,980,339
2019-09-23	155.57	160.00	155.57	158.50	158.50	1,501,000
2019-09-20	152.53	157.00	152.30	155.80	155.80	1,014,620
2019-09-19	148.92	153.10	148.86	152.59	152.59	971,543
2019-09-18	144.97	148.66	142.84	148.04	148.04	648,517
2019-09-17	144.82	145.81	143.95	145.07	145.07	710,235
2019-09-16	142.21	143.41	140.50	143.10	143.10	552,203
2019-09-13	143.67	144.18	141.06	143.24	143.24	1,008,053
2019-09-12	145.55	148.72	143.58	144.52	144.52	656,549
2019-09-11	145.66	148.76	144.22	145.17	145.17	790,579
2019-09-10	146.11	147.95	140.29	146.37	146.37	1,297,789
2019-09-09	157.37	157.43	146.25	147.38	147.38	879,077
2019-09-06	159.79	160.49	156.55	157.01	157.01	807,304
2019-09-05	158.29	160.56	156.57	158.83	158.83	1,173,084
2019-09-04	163.41	164.84	155.66	157.12	157.12	5,766,631
2019-09-03	152.40	168.00	152.40	167.95	167.95	5,806,956
2019-08-30	152.96	154.24	151.43	154.17	154.17	252,595
2019-08-29	151.02	153.35	149.37	152.51	152.51	385,299
2019-08-28	150.54	151.31	148.15	150.34	150.34	917,700
2019-08-27	155.52	156.25	150.29	151.45	151.45	618,885
2019-08-26	156.31	156.97	153.96	154.36	154.36	320,589
2019-08-23	156.07	158.18	153.50	154.09	154.09	450,289
2019-08-22	154.88	156.34	153.00	155.19	155.19	462,648

← NewerPage 30 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.