Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	94.650	94.790	91.030	92.510	92.510	479,469
2019-03-01	94.200	95.610	93.350	94.350	94.350	727,153
2019-02-28	93.490	95.630	92.970	93.910	93.910	646,992
2019-02-27	92.010	93.730	91.430	93.520	93.520	1,322,581
2019-02-26	93.420	93.420	88.060	92.110	92.110	1,939,337
2019-02-25	88.570	90.200	87.700	89.920	89.920	1,332,331
2019-02-22	85.890	87.910	84.470	87.600	87.600	587,910
2019-02-21	85.200	85.770	84.000	85.230	85.230	514,825
2019-02-20	87.620	87.770	85.500	85.840	85.840	655,348
2019-02-19	88.460	88.830	87.120	87.630	87.630	707,037
2019-02-15	85.120	88.610	84.120	88.460	88.460	623,016
2019-02-14	84.420	85.440	83.145	84.830	84.830	549,116
2019-02-13	84.710	85.140	82.590	84.960	84.960	533,756
2019-02-12	83.540	85.440	80.681	84.350	84.350	468,125
2019-02-11	82.350	84.030	82.160	82.850	82.850	500,268
2019-02-08	80.880	82.750	80.695	81.970	81.970	370,810
2019-02-07	80.740	81.770	80.240	81.320	81.320	337,289
2019-02-06	81.730	82.132	79.840	81.430	81.430	643,184
2019-02-05	80.720	82.710	80.720	81.720	81.720	505,362
2019-02-04	82.290	82.430	80.340	81.080	81.080	326,821
2019-02-01	81.240	82.720	80.090	82.530	82.530	691,037
2019-01-31	77.220	81.900	77.220	81.190	81.190	912,144
2019-01-30	77.020	77.630	75.200	76.930	76.930	514,650
2019-01-29	78.290	78.580	76.000	76.550	76.550	592,852
2019-01-28	77.650	79.780	77.495	78.440	78.440	699,031
2019-01-25	77.270	78.660	76.020	78.450	78.450	960,288
2019-01-24	74.020	77.210	73.900	76.860	76.860	716,421
2019-01-23	76.750	77.800	73.780	74.170	74.170	548,747
2019-01-22	74.320	77.960	74.320	76.460	76.460	1,242,053
2019-01-18	75.470	76.440	74.385	74.950	74.950	813,550
2019-01-17	74.000	75.850	72.650	74.810	74.810	1,024,028
2019-01-16	76.880	78.280	73.730	73.980	73.980	900,056
2019-01-15	74.620	78.670	74.375	76.970	76.970	1,078,408
2019-01-14	72.250	74.430	71.220	74.350	74.350	549,681
2019-01-11	73.740	74.330	71.830	73.050	73.050	606,844
2019-01-10	74.420	74.930	72.710	74.220	74.220	874,818
2019-01-09	74.770	77.070	74.260	74.880	74.880	962,062
2019-01-08	75.170	76.350	72.320	74.150	74.150	1,017,973
2019-01-07	77.660	78.335	72.640	74.210	74.210	1,265,882
2019-01-04	73.260	78.410	72.020	77.150	77.150	1,479,610
2019-01-03	72.610	74.880	70.800	72.440	72.440	992,939
2019-01-02	77.750	78.180	72.240	73.430	73.430	957,689
2018-12-31	78.560	79.320	77.900	79.320	79.320	409,745
2018-12-28	76.720	78.660	75.240	77.590	77.590	430,425
2018-12-27	75.210	76.680	73.259	76.620	76.620	525,247
2018-12-26	74.020	76.810	74.000	76.750	76.750	962,034
2018-12-24	72.710	74.340	71.290	73.560	73.560	329,046
2018-12-21	73.950	73.950	71.860	73.470	73.470	820,982
2018-12-20	75.430	75.680	71.140	73.270	73.270	731,548
2018-12-19	76.490	78.460	74.430	75.420	75.420	871,324
2018-12-18	76.990	77.900	75.790	76.800	76.800	637,703
2018-12-17	78.950	83.448	75.930	76.530	76.530	653,460
2018-12-14	80.380	80.800	78.985	79.680	79.680	538,643
2018-12-13	83.610	86.140	80.950	81.110	81.110	510,555
2018-12-12	83.680	84.960	82.380	83.370	83.370	321,288
2018-12-11	84.010	85.600	82.260	82.490	82.490	442,811
2018-12-10	80.550	82.890	80.260	82.490	82.490	388,655
2018-12-07	83.430	84.460	79.740	80.750	80.750	637,019
2018-12-06	80.820	84.060	79.890	83.960	83.960	495,151
2018-12-04	86.320	87.020	82.315	82.640	82.640	1,106,804

← NewerPage 33 of 79 · 4,731 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.