Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	84.210	86.580	83.970	86.460	86.460	501,334
2018-11-30	85.160	85.440	82.620	83.930	83.930	639,039
2018-11-29	83.660	85.980	82.800	85.050	85.050	494,945
2018-11-28	81.810	84.525	81.000	84.230	84.230	411,005
2018-11-27	80.300	81.980	79.270	81.020	81.020	617,189
2018-11-26	78.060	81.030	76.470	80.890	80.890	627,930
2018-11-23	77.130	79.420	77.000	77.320	77.320	193,820
2018-11-21	76.440	79.450	75.645	78.090	78.090	500,943
2018-11-20	74.940	77.390	73.050	75.300	75.300	889,679
2018-11-19	81.910	83.575	75.400	76.030	76.030	696,074
2018-11-16	81.250	83.930	80.220	81.890	81.890	348,130
2018-11-15	79.060	82.388	78.400	81.730	81.730	614,321
2018-11-14	80.410	82.330	79.040	79.390	79.390	747,792
2018-11-13	82.260	83.690	79.905	80.750	80.750	724,924
2018-11-12	87.320	87.485	81.830	82.080	82.080	658,575
2018-11-09	90.930	90.930	87.190	87.600	87.600	536,402
2018-11-08	90.200	92.755	90.200	91.410	91.410	307,147
2018-11-07	86.650	90.750	85.890	90.180	90.180	483,450
2018-11-06	83.140	86.475	83.000	86.100	86.100	458,986
2018-11-05	89.020	89.770	83.390	83.800	83.800	881,565
2018-11-02	90.240	96.740	84.940	88.530	88.530	1,194,329
2018-11-01	88.950	91.410	86.910	90.130	90.130	941,090
2018-10-31	86.270	88.850	85.210	88.210	88.210	637,247
2018-10-30	82.930	85.530	81.900	85.370	85.370	601,363
2018-10-29	85.780	86.665	82.350	83.180	83.180	571,369
2018-10-26	81.320	85.040	80.440	84.030	84.030	669,909
2018-10-25	85.250	85.440	82.430	82.830	82.830	970,214
2018-10-24	89.020	89.950	84.490	84.530	84.530	765,903
2018-10-23	86.610	89.920	85.420	88.990	88.990	531,203
2018-10-22	88.210	89.030	87.580	88.100	88.100	404,737
2018-10-19	90.860	90.860	86.940	88.190	88.190	626,807
2018-10-18	92.160	92.495	89.420	90.100	90.100	435,054
2018-10-17	92.140	92.640	90.520	92.410	92.410	267,055
2018-10-16	89.430	93.100	89.430	92.720	92.720	581,146
2018-10-15	88.580	90.220	86.980	88.750	88.750	646,579
2018-10-12	88.870	90.270	86.700	88.550	88.550	722,828
2018-10-11	87.340	89.320	85.870	87.330	87.330	1,307,986
2018-10-10	90.490	90.650	87.590	87.670	87.670	844,443
2018-10-09	92.610	94.670	90.570	90.880	90.880	606,509
2018-10-08	95.000	96.240	91.330	92.880	92.880	700,484
2018-10-05	96.150	97.580	92.650	95.500	95.500	733,077
2018-10-04	99.910	99.910	95.880	96.290	96.290	635,030
2018-10-03	102.08	102.10	99.160	100.21	100.21	753,843
2018-10-02	104.90	105.35	101.39	101.90	101.90	744,614
2018-10-01	106.17	106.29	104.12	105.19	105.19	473,044
2018-09-28	105.16	108.53	104.95	105.95	105.95	386,545
2018-09-27	106.35	106.35	104.47	105.44	105.44	527,851
2018-09-26	105.87	107.33	105.15	106.39	106.39	498,912
2018-09-25	103.29	105.56	102.60	105.34	105.34	543,559
2018-09-24	101.85	103.20	101.14	102.60	102.60	331,471
2018-09-21	103.32	103.32	101.46	102.19	102.19	654,431
2018-09-20	103.46	104.25	102.47	102.60	102.60	407,989
2018-09-19	103.61	104.46	102.01	103.22	103.22	586,420
2018-09-18	103.16	105.83	103.16	104.61	104.61	398,895
2018-09-17	106.90	107.22	101.97	102.55	102.55	452,894
2018-09-14	107.99	108.46	106.11	106.83	106.83	400,857
2018-09-13	107.71	108.71	105.74	108.13	108.13	368,472
2018-09-12	102.24	108.44	102.24	107.05	107.05	370,429
2018-09-11	106.57	108.91	105.00	108.04	108.04	453,909
2018-09-10	104.49	105.89	103.44	105.88	105.88	466,837

← NewerPage 34 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.