Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	154.51	155.62	153.41	153.98	153.98	496,777
2019-08-20	153.22	154.31	152.26	152.43	152.43	425,783
2019-08-19	152.14	153.48	149.74	152.54	152.54	408,038
2019-08-16	152.86	153.95	147.78	150.24	150.24	537,006
2019-08-15	146.12	152.18	145.80	151.41	151.41	541,883
2019-08-14	151.50	151.79	146.15	146.39	146.39	660,186
2019-08-13	151.34	154.14	150.90	152.77	152.77	827,571
2019-08-12	152.03	155.52	149.18	151.05	151.05	751,609
2019-08-09	145.60	152.81	145.60	152.31	152.31	671,956
2019-08-08	143.37	149.67	143.37	145.80	145.80	1,028,432
2019-08-07	141.10	146.11	139.57	142.34	142.34	764,760
2019-08-06	139.86	149.45	136.01	143.13	143.13	2,519,748
2019-08-05	117.93	120.36	115.56	117.93	117.93	922,500
2019-08-02	122.55	123.11	117.47	120.89	120.89	460,968
2019-08-01	122.62	125.90	121.56	122.56	122.56	330,959
2019-07-31	125.55	126.04	122.05	122.94	122.94	380,633
2019-07-30	124.66	126.71	124.51	125.83	125.83	456,456
2019-07-29	123.88	125.26	122.36	125.11	125.11	318,899
2019-07-26	124.12	125.45	123.18	123.99	123.99	488,097
2019-07-25	124.44	125.10	123.15	123.34	123.34	266,525
2019-07-24	122.06	123.89	121.80	123.57	123.57	288,121
2019-07-23	121.74	122.27	119.88	121.75	121.75	182,740
2019-07-22	121.72	123.54	120.87	120.87	120.87	304,547
2019-07-19	122.05	124.08	121.12	121.17	121.17	407,950
2019-07-18	120.57	123.77	120.21	122.32	122.32	327,772
2019-07-17	120.15	121.75	119.48	121.25	121.25	562,899
2019-07-16	120.70	120.88	118.92	119.68	119.68	430,308
2019-07-15	120.82	121.63	119.53	120.70	120.70	397,068
2019-07-12	123.72	124.38	120.00	120.25	120.25	355,520
2019-07-11	121.71	124.22	120.99	123.80	123.80	406,734
2019-07-10	120.46	122.33	119.98	121.92	121.92	299,100
2019-07-09	117.11	119.13	116.36	118.94	118.94	383,305
2019-07-08	119.63	120.18	116.64	117.35	117.35	711,699
2019-07-05	118.24	120.04	118.17	119.85	119.85	218,019
2019-07-03	119.31	121.59	119.26	119.59	119.59	322,884
2019-07-02	118.80	119.20	117.11	119.10	119.10	316,440
2019-07-01	121.21	121.98	118.06	118.50	118.50	388,090
2019-06-28	117.40	120.63	116.90	119.38	119.38	564,472
2019-06-27	115.28	117.41	115.13	116.61	116.61	486,182
2019-06-26	116.81	117.54	114.13	115.29	115.29	325,064
2019-06-25	117.86	119.59	115.94	116.06	116.06	881,355
2019-06-24	119.81	119.85	117.39	117.72	117.72	565,241
2019-06-21	119.77	120.20	117.22	119.77	119.77	739,300
2019-06-20	121.26	122.19	119.06	119.55	119.55	375,704
2019-06-19	118.29	120.96	116.25	120.73	120.73	381,314
2019-06-18	117.34	119.87	116.36	118.60	118.60	769,650
2019-06-17	115.33	117.30	114.85	116.43	116.43	347,055
2019-06-14	116.85	118.19	114.85	115.09	115.09	470,604
2019-06-13	116.78	118.91	115.46	116.89	116.89	541,591
2019-06-12	110.05	116.41	110.05	115.85	115.85	501,528
2019-06-11	113.36	113.86	109.39	109.77	109.77	652,009
2019-06-10	111.35	114.30	109.43	112.40	112.40	634,486
2019-06-07	113.24	114.63	109.59	111.41	111.41	1,416,098
2019-06-06	111.06	113.02	109.93	112.70	112.70	308,434
2019-06-05	113.00	113.73	111.24	111.98	111.98	946,847
2019-06-04	110.44	112.49	109.29	111.79	111.79	332,496
2019-06-03	109.97	111.26	107.83	109.32	109.32	471,045
2019-05-31	108.97	110.59	106.93	109.79	109.79	471,781
2019-05-30	106.72	110.16	106.17	110.04	110.04	428,915
2019-05-29	108.37	109.26	106.36	107.15	107.15	424,368

← NewerPage 31 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.