Insulet Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2018-06-13 | 100.00 | 102.17 | 99.650 | 101.93 | 101.93 | 528,875 |
| 2018-06-12 | 98.230 | 100.00 | 97.360 | 99.960 | 99.960 | 420,536 |
| 2018-06-11 | 96.480 | 99.460 | 95.630 | 98.420 | 98.420 | 722,077 |
| 2018-06-08 | 93.870 | 97.226 | 93.870 | 96.510 | 96.510 | 417,050 |
| 2018-06-07 | 96.620 | 97.160 | 92.470 | 94.020 | 94.020 | 332,395 |
| 2018-06-06 | 95.890 | 96.920 | 95.510 | 96.570 | 96.570 | 375,465 |
| 2018-06-05 | 94.840 | 95.625 | 94.720 | 95.520 | 95.520 | 417,110 |
| 2018-06-04 | 96.100 | 96.136 | 93.370 | 94.900 | 94.900 | 387,509 |
| 2018-06-01 | 94.720 | 95.400 | 94.300 | 94.820 | 94.820 | 394,532 |
| 2018-05-31 | 93.980 | 95.040 | 93.525 | 93.790 | 93.790 | 336,625 |
| 2018-05-30 | 94.460 | 96.380 | 93.480 | 93.740 | 93.740 | 366,710 |
| 2018-05-29 | 92.380 | 94.351 | 92.200 | 94.210 | 94.210 | 657,400 |
| 2018-05-25 | 92.670 | 93.910 | 92.020 | 92.830 | 92.830 | 251,987 |
| 2018-05-24 | 89.410 | 93.400 | 88.580 | 93.150 | 93.150 | 1,550,602 |
| 2018-05-23 | 86.900 | 89.210 | 86.846 | 89.160 | 89.160 | 158,198 |
| 2018-05-22 | 89.220 | 89.400 | 86.920 | 87.490 | 87.490 | 200,304 |
| 2018-05-21 | 88.040 | 89.320 | 88.000 | 88.920 | 88.920 | 201,349 |
| 2018-05-18 | 87.960 | 88.450 | 85.800 | 87.520 | 87.520 | 282,402 |
| 2018-05-17 | 86.970 | 88.560 | 86.600 | 87.550 | 87.550 | 411,338 |
| 2018-05-16 | 86.160 | 87.390 | 85.140 | 86.960 | 86.960 | 393,071 |
| 2018-05-15 | 86.240 | 87.710 | 85.890 | 86.420 | 86.420 | 278,186 |
| 2018-05-14 | 86.530 | 87.540 | 86.020 | 87.220 | 87.220 | 290,826 |
| 2018-05-11 | 85.960 | 87.580 | 85.710 | 86.350 | 86.350 | 286,540 |
| 2018-05-10 | 84.010 | 87.160 | 83.710 | 86.160 | 86.160 | 379,655 |
| 2018-05-09 | 83.450 | 84.440 | 81.860 | 83.720 | 83.720 | 447,971 |
| 2018-05-08 | 82.930 | 84.475 | 82.148 | 83.270 | 83.270 | 353,024 |
| 2018-05-07 | 84.000 | 86.330 | 83.100 | 83.620 | 83.620 | 419,994 |
| 2018-05-04 | 89.250 | 94.255 | 81.060 | 83.880 | 83.880 | 1,265,850 |
| 2018-05-03 | 86.620 | 88.700 | 84.900 | 87.090 | 87.090 | 641,865 |
| 2018-05-02 | 87.270 | 89.000 | 86.610 | 86.970 | 86.970 | 528,146 |
| 2018-05-01 | 85.680 | 88.030 | 84.140 | 87.080 | 87.080 | 346,375 |
| 2018-04-30 | 87.530 | 88.210 | 85.910 | 86.000 | 86.000 | 384,204 |
| 2018-04-27 | 86.750 | 87.590 | 85.970 | 87.340 | 87.340 | 220,761 |
| 2018-04-26 | 85.150 | 86.510 | 84.990 | 86.420 | 86.420 | 547,743 |
| 2018-04-25 | 84.780 | 85.800 | 83.870 | 84.890 | 84.890 | 270,525 |
| 2018-04-24 | 86.580 | 87.489 | 83.850 | 84.900 | 84.900 | 262,598 |
| 2018-04-23 | 87.060 | 88.180 | 86.050 | 86.450 | 86.450 | 182,121 |
| 2018-04-20 | 88.280 | 89.630 | 86.360 | 86.690 | 86.690 | 234,392 |
| 2018-04-19 | 88.240 | 88.950 | 87.560 | 88.450 | 88.450 | 228,174 |
| 2018-04-18 | 88.460 | 89.300 | 87.570 | 88.640 | 88.640 | 210,600 |
| 2018-04-17 | 86.540 | 88.140 | 85.640 | 87.820 | 87.820 | 242,823 |
| 2018-04-16 | 85.650 | 86.200 | 85.420 | 85.660 | 85.660 | 231,530 |
| 2018-04-13 | 85.670 | 86.020 | 84.390 | 84.940 | 84.940 | 396,079 |
| 2018-04-12 | 86.170 | 86.290 | 85.520 | 85.680 | 85.680 | 265,295 |
| 2018-04-11 | 85.810 | 86.440 | 85.170 | 85.530 | 85.530 | 244,056 |
| 2018-04-10 | 85.920 | 87.120 | 85.280 | 86.150 | 86.150 | 319,963 |
| 2018-04-09 | 84.230 | 86.440 | 83.830 | 85.020 | 85.020 | 386,257 |
| 2018-04-06 | 85.690 | 86.400 | 83.010 | 83.770 | 83.770 | 381,648 |
| 2018-04-05 | 85.050 | 87.230 | 84.870 | 86.080 | 86.080 | 367,360 |
| 2018-04-04 | 84.570 | 85.240 | 83.400 | 84.410 | 84.410 | 578,781 |
| 2018-04-03 | 85.540 | 85.870 | 83.720 | 85.080 | 85.080 | 466,619 |
| 2018-04-02 | 86.150 | 86.710 | 83.920 | 85.000 | 85.000 | 653,690 |
| 2018-03-29 | 85.610 | 87.620 | 84.460 | 86.680 | 86.680 | 525,627 |
| 2018-03-28 | 86.940 | 87.780 | 84.640 | 84.970 | 84.970 | 1,104,357 |
| 2018-03-27 | 87.340 | 88.880 | 86.330 | 87.070 | 87.070 | 922,415 |
| 2018-03-26 | 85.540 | 87.300 | 84.430 | 87.200 | 87.200 | 406,690 |
| 2018-03-23 | 85.010 | 86.260 | 84.205 | 84.280 | 84.280 | 511,507 |
| 2018-03-22 | 85.970 | 86.430 | 84.830 | 85.250 | 85.250 | 323,549 |
| 2018-03-21 | 84.610 | 86.900 | 83.790 | 86.560 | 86.560 | 419,714 |
| 2018-03-20 | 84.450 | 85.330 | 83.790 | 84.620 | 84.620 | 225,361 |
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.