Insulet Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2018-03-19 | 84.680 | 85.220 | 83.320 | 84.190 | 84.190 | 535,410 |
| 2018-03-16 | 84.480 | 85.715 | 83.780 | 85.230 | 85.230 | 511,279 |
| 2018-03-15 | 84.870 | 85.330 | 83.980 | 84.610 | 84.610 | 462,350 |
| 2018-03-14 | 83.810 | 85.440 | 83.810 | 84.520 | 84.520 | 593,855 |
| 2018-03-13 | 83.470 | 84.860 | 78.560 | 84.740 | 84.740 | 439,835 |
| 2018-03-12 | 80.870 | 83.350 | 80.000 | 83.150 | 83.150 | 553,988 |
| 2018-03-09 | 79.880 | 81.020 | 79.140 | 80.330 | 80.330 | 299,044 |
| 2018-03-08 | 80.830 | 81.780 | 79.120 | 79.660 | 79.660 | 400,252 |
| 2018-03-07 | 78.390 | 81.390 | 78.390 | 80.620 | 80.620 | 455,817 |
| 2018-03-06 | 76.810 | 79.300 | 76.640 | 78.950 | 78.950 | 450,036 |
| 2018-03-05 | 72.860 | 76.160 | 72.650 | 75.820 | 75.820 | 390,070 |
| 2018-03-02 | 72.170 | 74.050 | 72.000 | 73.070 | 73.070 | 745,950 |
| 2018-03-01 | 75.420 | 75.660 | 72.100 | 72.870 | 72.870 | 333,146 |
| 2018-02-28 | 76.520 | 77.635 | 75.060 | 75.090 | 75.090 | 275,050 |
| 2018-02-27 | 77.020 | 77.750 | 76.160 | 76.500 | 76.500 | 316,061 |
| 2018-02-26 | 75.550 | 77.360 | 74.730 | 76.800 | 76.800 | 351,055 |
| 2018-02-23 | 80.500 | 80.680 | 74.680 | 75.550 | 75.550 | 770,434 |
| 2018-02-22 | 78.440 | 83.560 | 78.170 | 80.460 | 80.460 | 1,131,757 |
| 2018-02-21 | 77.800 | 79.570 | 76.200 | 77.740 | 77.740 | 936,993 |
| 2018-02-20 | 76.500 | 78.790 | 75.570 | 77.630 | 77.630 | 366,080 |
| 2018-02-16 | 76.250 | 77.400 | 75.845 | 76.730 | 76.730 | 209,344 |
| 2018-02-15 | 75.090 | 76.750 | 74.510 | 76.750 | 76.750 | 487,056 |
| 2018-02-14 | 71.770 | 74.950 | 71.770 | 74.500 | 74.500 | 347,819 |
| 2018-02-13 | 72.950 | 73.620 | 71.680 | 72.460 | 72.460 | 466,611 |
| 2018-02-12 | 72.990 | 74.430 | 71.420 | 73.470 | 73.470 | 319,056 |
| 2018-02-09 | 73.590 | 73.860 | 71.200 | 72.750 | 72.750 | 513,589 |
| 2018-02-08 | 75.810 | 75.905 | 72.840 | 72.900 | 72.900 | 521,289 |
| 2018-02-07 | 75.130 | 76.300 | 74.670 | 75.620 | 75.620 | 552,000 |
| 2018-02-06 | 72.640 | 75.280 | 72.030 | 75.120 | 75.120 | 840,110 |
| 2018-02-05 | 75.570 | 76.030 | 73.550 | 73.920 | 73.920 | 421,427 |
| 2018-02-02 | 76.360 | 76.740 | 75.005 | 75.840 | 75.840 | 358,307 |
| 2018-02-01 | 76.110 | 77.110 | 75.460 | 76.850 | 76.850 | 296,228 |
| 2018-01-31 | 77.730 | 78.430 | 76.265 | 76.530 | 76.530 | 297,655 |
| 2018-01-30 | 77.410 | 78.610 | 75.551 | 77.250 | 77.250 | 374,130 |
| 2018-01-29 | 77.740 | 78.500 | 77.000 | 78.060 | 78.060 | 294,809 |
| 2018-01-26 | 77.430 | 77.845 | 76.630 | 77.760 | 77.760 | 211,950 |
| 2018-01-25 | 77.100 | 77.515 | 76.450 | 77.090 | 77.090 | 181,653 |
| 2018-01-24 | 76.600 | 77.000 | 75.980 | 76.630 | 76.630 | 1,052,677 |
| 2018-01-23 | 75.700 | 76.530 | 75.700 | 76.240 | 76.240 | 303,851 |
| 2018-01-22 | 75.250 | 76.150 | 74.380 | 75.900 | 75.900 | 398,789 |
| 2018-01-19 | 72.810 | 75.440 | 72.810 | 75.180 | 75.180 | 662,461 |
| 2018-01-18 | 72.940 | 73.190 | 72.080 | 72.890 | 72.890 | 380,900 |
| 2018-01-17 | 73.820 | 74.745 | 72.220 | 72.910 | 72.910 | 636,133 |
| 2018-01-16 | 75.740 | 76.400 | 73.660 | 73.790 | 73.790 | 437,536 |
| 2018-01-12 | 77.650 | 77.650 | 75.210 | 75.620 | 75.620 | 487,604 |
| 2018-01-11 | 75.880 | 77.720 | 74.830 | 77.300 | 77.300 | 643,250 |
| 2018-01-10 | 75.060 | 76.050 | 72.990 | 75.830 | 75.830 | 965,851 |
| 2018-01-09 | 78.510 | 78.646 | 75.000 | 75.080 | 75.080 | 1,101,877 |
| 2018-01-08 | 71.170 | 78.180 | 71.170 | 78.120 | 78.120 | 1,601,365 |
| 2018-01-05 | 68.920 | 68.995 | 67.880 | 68.760 | 68.760 | 448,925 |
| 2018-01-04 | 69.000 | 69.240 | 68.010 | 68.490 | 68.490 | 273,616 |
| 2018-01-03 | 69.000 | 69.600 | 68.600 | 69.000 | 69.000 | 589,847 |
| 2018-01-02 | 69.140 | 69.540 | 68.570 | 69.000 | 69.000 | 485,461 |
| 2017-12-29 | 69.670 | 70.130 | 68.756 | 69.000 | 69.000 | 305,226 |
| 2017-12-28 | 68.950 | 69.720 | 68.700 | 69.660 | 69.660 | 163,264 |
| 2017-12-27 | 69.610 | 70.200 | 68.600 | 68.690 | 68.690 | 254,655 |
| 2017-12-26 | 68.970 | 69.970 | 68.970 | 69.340 | 69.340 | 170,005 |
| 2017-12-22 | 68.300 | 69.450 | 68.241 | 69.170 | 69.170 | 477,930 |
| 2017-12-21 | 69.530 | 70.020 | 68.130 | 68.200 | 68.200 | 479,372 |
| 2017-12-20 | 69.610 | 70.960 | 69.340 | 69.520 | 69.520 | 292,724 |
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.