Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	104.47	106.32	103.34	103.81	103.81	408,295
2018-09-06	102.66	104.89	102.39	104.76	104.76	500,257
2018-09-05	104.01	104.36	100.43	102.69	102.69	744,659
2018-09-04	104.26	104.59	103.34	103.90	103.90	582,202
2018-08-31	102.14	104.36	101.95	104.27	104.27	366,788
2018-08-30	99.520	102.66	96.810	102.53	102.53	380,546
2018-08-29	99.560	101.69	99.560	100.45	100.45	1,010,842
2018-08-28	97.970	99.640	97.230	99.560	99.560	1,159,820
2018-08-27	95.010	97.720	94.140	97.650	97.650	833,298
2018-08-24	94.000	95.040	92.780	94.070	94.070	825,580
2018-08-23	94.150	95.950	93.280	93.990	93.990	663,517
2018-08-22	90.750	95.420	90.655	94.330	94.330	676,156
2018-08-21	89.800	91.000	89.660	90.760	90.760	323,746
2018-08-20	89.000	89.790	87.860	89.420	89.420	486,294
2018-08-17	87.710	88.379	87.190	88.300	88.300	610,188
2018-08-16	86.350	88.880	86.255	88.030	88.030	609,804
2018-08-15	86.540	86.710	84.245	86.200	86.200	528,467
2018-08-14	86.600	87.410	85.290	87.000	87.000	342,219
2018-08-13	87.160	88.200	85.950	86.650	86.650	369,159
2018-08-10	85.390	87.350	85.010	87.020	87.020	583,052
2018-08-09	85.200	87.050	84.910	86.070	86.070	513,534
2018-08-08	86.450	86.480	84.480	84.910	84.910	549,190
2018-08-07	85.650	86.690	84.750	86.090	86.090	583,985
2018-08-06	85.660	86.550	83.770	85.690	85.690	1,076,000
2018-08-03	87.640	95.770	82.990	85.890	85.890	2,983,838
2018-08-02	84.150	88.090	83.710	87.540	87.540	1,519,823
2018-08-01	82.970	84.720	82.750	83.870	83.870	574,952
2018-07-31	81.680	83.660	81.410	83.160	83.160	589,785
2018-07-30	83.600	84.510	81.015	81.430	81.430	759,542
2018-07-27	85.750	85.750	82.490	83.300	83.300	657,556
2018-07-26	85.150	86.810	83.540	85.740	85.740	586,721
2018-07-25	84.000	86.000	83.210	85.620	85.620	945,233
2018-07-24	86.420	86.760	81.170	83.790	83.790	1,169,332
2018-07-23	87.300	88.290	85.660	86.280	86.280	683,290
2018-07-20	88.950	89.630	87.340	87.600	87.600	414,090
2018-07-19	88.640	89.420	87.230	88.890	88.890	452,383
2018-07-18	87.390	89.040	85.580	88.650	88.650	789,287
2018-07-17	85.580	87.870	85.170	87.360	87.360	665,969
2018-07-16	85.810	86.800	84.720	85.990	85.990	615,447
2018-07-13	87.880	87.880	85.785	86.070	86.070	767,607
2018-07-12	88.530	90.000	86.280	87.890	87.890	721,005
2018-07-11	88.110	88.662	86.810	87.570	87.570	499,985
2018-07-10	89.750	91.090	88.930	88.960	88.960	651,675
2018-07-09	88.590	90.150	88.010	89.850	89.850	496,558
2018-07-06	87.430	89.180	86.070	88.740	88.740	492,855
2018-07-05	86.670	87.590	85.650	87.400	87.400	859,050
2018-07-03	86.710	87.700	85.810	86.310	86.310	272,947
2018-07-02	85.260	86.230	83.400	86.000	86.000	740,377
2018-06-29	88.290	89.660	85.180	85.700	85.700	612,922
2018-06-28	86.510	88.560	84.370	87.990	87.990	626,328
2018-06-27	92.890	93.245	85.040	86.650	86.650	1,121,752
2018-06-26	91.310	93.420	90.100	92.800	92.800	737,013
2018-06-25	97.360	98.290	90.700	91.410	91.410	891,131
2018-06-22	97.540	98.930	96.480	97.370	97.370	6,544,391
2018-06-21	98.460	98.525	95.045	96.820	96.820	884,134
2018-06-20	95.090	99.010	94.910	98.150	98.150	583,737
2018-06-19	96.490	97.240	94.560	95.190	95.190	485,034
2018-06-18	97.310	97.310	95.760	96.910	96.910	447,560
2018-06-15	98.580	98.750	96.150	97.390	97.390	689,409
2018-06-14	102.13	102.89	98.540	99.100	99.100	568,074

← NewerPage 35 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.