Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	69.190	70.160	68.870	69.550	69.550	360,402
2017-12-18	68.930	69.285	68.510	69.030	69.030	393,325
2017-12-15	68.130	69.363	67.430	68.450	68.450	569,827
2017-12-14	70.030	70.110	67.690	68.040	68.040	592,480
2017-12-13	70.050	70.870	69.850	70.070	70.070	388,692
2017-12-12	70.600	71.240	70.010	70.100	70.100	441,524
2017-12-11	69.730	70.740	69.630	70.480	70.480	451,592
2017-12-08	69.410	70.010	69.030	69.760	69.760	471,217
2017-12-07	69.150	69.970	68.710	68.730	68.730	469,746
2017-12-06	69.260	69.610	68.200	68.790	68.790	316,458
2017-12-05	69.750	70.375	68.850	69.490	69.490	553,659
2017-12-04	71.200	71.340	69.140	69.650	69.650	693,899
2017-12-01	71.600	71.730	68.600	70.680	70.680	457,708
2017-11-30	71.560	72.030	70.380	71.730	71.730	508,659
2017-11-29	71.480	72.140	70.600	71.140	71.140	679,509
2017-11-28	71.340	71.710	69.875	71.360	71.360	519,843
2017-11-27	70.340	71.410	69.230	71.090	71.090	946,221
2017-11-24	70.420	71.190	69.980	70.060	70.060	422,971
2017-11-22	71.030	72.620	69.790	70.000	70.000	734,710
2017-11-21	71.920	72.990	70.540	70.950	70.950	535,630
2017-11-20	70.890	72.180	70.790	71.800	71.800	314,302
2017-11-17	68.510	70.890	68.370	70.640	70.640	494,067
2017-11-16	68.270	70.280	68.270	69.000	69.000	750,763
2017-11-15	67.230	68.320	66.570	67.860	67.860	589,467
2017-11-14	67.720	68.200	67.220	67.420	67.420	506,448
2017-11-13	67.760	68.280	66.860	68.260	68.260	842,921
2017-11-10	67.320	68.140	66.880	67.780	67.780	549,387
2017-11-09	67.040	67.942	66.500	67.600	67.600	1,180,781
2017-11-08	70.260	70.750	66.990	67.590	67.590	2,532,628
2017-11-07	67.930	72.260	67.520	71.680	71.680	2,886,870
2017-11-06	69.440	71.160	69.120	69.860	69.860	1,234,063
2017-11-03	64.610	69.900	63.050	69.450	69.450	3,435,842
2017-11-02	58.760	58.825	57.190	58.150	58.150	947,588
2017-11-01	59.290	59.290	58.155	58.420	58.420	384,251
2017-10-31	58.640	59.050	58.100	58.810	58.810	344,200
2017-10-30	57.530	58.380	56.620	58.340	58.340	426,307
2017-10-27	58.710	59.880	57.540	57.560	57.560	478,349
2017-10-26	58.170	58.530	57.150	58.500	58.500	528,937
2017-10-25	59.410	59.850	57.750	57.990	57.990	490,203
2017-10-24	60.990	61.280	59.580	59.650	59.650	365,215
2017-10-23	61.570	62.080	61.010	61.020	61.020	234,679
2017-10-20	62.540	62.730	61.490	61.580	61.580	251,622
2017-10-19	62.340	62.520	60.810	61.970	61.970	433,338
2017-10-18	61.900	62.820	61.220	62.590	62.590	521,363
2017-10-17	60.260	61.835	59.910	61.690	61.690	430,146
2017-10-16	61.000	61.250	60.110	60.490	60.490	394,838
2017-10-13	60.750	61.085	60.275	60.930	60.930	421,289
2017-10-12	60.730	61.060	60.445	60.890	60.890	482,029
2017-10-11	59.760	60.470	59.635	60.350	60.350	379,511
2017-10-10	59.470	59.620	58.640	59.570	59.570	549,379
2017-10-09	58.830	59.800	58.770	59.020	59.020	391,407
2017-10-06	59.100	59.470	58.560	58.830	58.830	460,509
2017-10-05	56.560	59.405	56.530	59.090	59.090	1,977,397
2017-10-04	56.050	56.240	55.710	56.100	56.100	726,041
2017-10-03	56.150	56.150	55.045	55.750	55.750	565,401
2017-10-02	55.080	56.200	55.080	55.670	55.670	1,297,315
2017-09-29	55.640	55.780	54.550	55.080	55.080	807,207
2017-09-28	56.840	57.180	55.635	55.650	55.650	695,411
2017-09-27	56.950	58.280	56.550	57.740	57.740	383,808
2017-09-26	57.150	57.190	56.430	56.600	56.600	217,474

← NewerPage 38 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.