Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	109.29	111.68	108.92	109.45	109.45	801,063
2019-05-24	106.57	108.80	105.92	108.57	108.57	361,548
2019-05-23	104.99	107.06	103.26	105.57	105.57	340,211
2019-05-22	104.54	108.11	104.54	106.95	106.95	355,516
2019-05-21	104.90	105.93	103.97	104.74	104.74	569,044
2019-05-20	103.15	106.22	101.22	104.08	104.08	259,038
2019-05-17	105.47	107.64	103.30	103.90	103.90	393,939
2019-05-16	104.82	107.79	103.76	106.20	106.20	455,968
2019-05-15	102.49	105.00	102.08	104.09	104.09	483,021
2019-05-14	102.13	104.19	101.73	103.35	103.35	345,278
2019-05-13	101.04	101.61	98.380	101.40	101.40	621,145
2019-05-10	104.12	104.40	100.34	103.18	103.18	542,453
2019-05-09	102.26	105.01	101.82	104.88	104.88	552,666
2019-05-08	102.25	103.71	102.00	102.81	102.81	443,508
2019-05-07	101.13	104.55	101.00	102.56	102.56	950,112
2019-05-06	95.780	102.36	95.320	101.88	101.88	1,453,262
2019-05-03	89.460	97.790	88.380	96.670	96.670	1,970,917
2019-05-02	84.670	86.930	84.490	86.080	86.080	881,281
2019-05-01	86.460	88.377	83.805	84.830	84.830	520,785
2019-04-30	86.190	87.880	85.937	86.250	86.250	522,989
2019-04-29	85.450	86.670	84.170	86.120	86.120	431,107
2019-04-26	83.270	85.670	82.530	85.130	85.130	617,156
2019-04-25	83.440	84.360	82.185	83.200	83.200	384,020
2019-04-24	83.170	83.740	82.220	83.320	83.320	462,762
2019-04-23	82.520	84.250	81.850	83.210	83.210	531,863
2019-04-22	82.130	84.480	81.820	82.430	82.430	728,901
2019-04-18	83.030	85.290	80.430	82.130	82.130	1,582,659
2019-04-17	89.890	90.270	82.290	82.720	82.720	1,545,930
2019-04-16	92.230	92.450	88.620	89.490	89.490	560,909
2019-04-15	93.140	94.310	91.250	91.430	91.430	687,339
2019-04-12	93.910	94.760	93.000	93.350	93.350	423,250
2019-04-11	93.880	94.500	92.290	93.490	93.490	508,965
2019-04-10	94.260	95.245	93.125	93.760	93.760	907,086
2019-04-09	94.390	95.405	93.830	93.900	93.900	599,707
2019-04-08	95.770	96.110	92.950	94.620	94.620	406,947
2019-04-05	96.180	97.300	95.540	95.850	95.850	409,021
2019-04-04	96.220	96.820	94.580	95.750	95.750	624,928
2019-04-03	96.150	97.920	94.900	96.230	96.230	661,322
2019-04-02	94.890	96.430	94.650	95.800	95.800	440,356
2019-04-01	95.600	97.330	94.010	95.430	95.430	535,448
2019-03-29	94.340	95.985	93.790	95.090	95.090	350,904
2019-03-28	93.670	95.040	92.380	94.040	94.040	896,250
2019-03-27	96.810	97.560	91.900	93.390	93.390	1,169,756
2019-03-26	98.190	98.620	96.190	96.760	96.760	798,800
2019-03-25	97.000	98.620	95.580	97.180	97.180	716,118
2019-03-22	101.35	101.67	97.730	97.840	97.840	764,744
2019-03-21	98.990	101.94	98.990	101.87	101.87	835,771
2019-03-20	99.000	100.37	97.400	99.470	99.470	542,209
2019-03-19	97.850	98.970	96.543	98.830	98.830	465,712
2019-03-18	98.500	99.000	96.010	97.470	97.470	577,161
2019-03-15	96.400	98.645	95.915	98.040	98.040	707,677
2019-03-14	95.210	96.460	94.850	95.960	95.960	481,513
2019-03-13	95.970	96.530	95.280	95.730	95.730	510,623
2019-03-12	94.290	96.260	93.580	95.880	95.880	620,494
2019-03-11	91.960	94.045	91.370	93.970	93.970	451,866
2019-03-08	92.770	93.010	90.000	92.030	92.030	394,310
2019-03-07	92.280	94.370	91.470	93.080	93.080	903,141
2019-03-06	92.640	93.670	91.120	92.130	92.130	570,668
2019-03-05	92.410	96.660	92.020	93.860	93.860	855,061
2019-03-04	94.650	94.790	91.030	92.510	92.510	479,469

← NewerPage 32 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.