Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	57.510	58.410	56.580	57.000	57.000	156,346
2017-09-22	57.070	58.010	56.930	57.430	57.430	402,680
2017-09-21	57.720	58.005	56.970	57.160	57.160	402,171
2017-09-20	58.050	58.593	57.575	57.830	57.830	293,307
2017-09-19	58.630	58.630	57.850	58.220	58.220	221,645
2017-09-18	59.840	59.986	58.640	58.710	58.710	252,198
2017-09-15	59.390	59.835	57.231	59.460	59.460	565,554
2017-09-14	58.660	59.630	58.440	59.160	59.160	332,833
2017-09-13	58.500	58.940	58.050	58.810	58.810	216,716
2017-09-12	58.550	58.720	57.510	58.650	58.650	367,937
2017-09-11	58.940	59.020	58.260	58.320	58.320	317,900
2017-09-08	58.070	59.965	58.070	58.680	58.680	265,827
2017-09-07	58.780	58.840	57.820	57.970	57.970	474,171
2017-09-06	58.310	58.780	57.370	58.610	58.610	223,448
2017-09-05	58.090	58.990	57.210	57.950	57.950	170,700
2017-09-01	58.030	58.785	57.630	58.170	58.170	312,719
2017-08-31	57.540	58.250	57.320	58.060	58.060	291,363
2017-08-30	57.450	57.850	57.000	57.260	57.260	166,402
2017-08-29	57.400	57.960	57.200	57.620	57.620	133,139
2017-08-28	57.540	57.810	57.080	57.710	57.710	184,839
2017-08-25	58.060	58.070	56.920	57.180	57.180	200,281
2017-08-24	57.890	58.320	57.110	57.860	57.860	297,028
2017-08-23	57.020	58.480	56.610	57.650	57.650	445,410
2017-08-22	55.790	58.200	55.740	57.480	57.480	666,783
2017-08-21	54.900	55.940	54.780	55.785	55.785	336,185
2017-08-18	53.950	55.000	53.635	54.820	54.820	278,163
2017-08-17	54.690	55.920	54.520	54.580	54.580	369,029
2017-08-16	54.520	55.000	54.140	54.990	54.990	223,933
2017-08-15	54.060	54.820	53.600	54.260	54.260	215,386
2017-08-14	52.390	54.220	52.280	54.070	54.070	518,457
2017-08-11	52.640	53.440	51.360	51.920	51.920	484,333
2017-08-10	53.220	53.800	52.150	52.530	52.530	272,215
2017-08-09	54.330	54.575	53.460	53.800	53.800	319,268
2017-08-08	53.920	55.210	53.230	54.710	54.710	520,189
2017-08-07	53.670	54.580	53.050	53.880	53.880	266,102
2017-08-04	53.950	55.460	52.300	53.650	53.650	963,436
2017-08-03	50.300	50.690	49.600	50.090	50.090	343,064
2017-08-02	49.900	50.430	49.150	50.360	50.360	261,306
2017-08-01	50.600	50.680	49.300	49.680	49.680	290,497
2017-07-31	48.820	51.750	48.820	50.310	50.310	321,727
2017-07-28	52.030	52.030	51.040	51.310	51.310	277,999
2017-07-27	53.490	53.800	51.910	52.260	52.260	313,707
2017-07-26	53.520	53.899	52.710	53.240	53.240	338,409
2017-07-25	52.880	53.830	52.410	53.520	53.520	529,555
2017-07-24	51.380	52.790	51.060	52.760	52.760	661,955
2017-07-21	51.040	52.550	50.950	51.430	51.430	786,005
2017-07-20	49.860	50.810	49.650	50.400	50.400	277,518
2017-07-19	49.600	50.040	49.360	49.800	49.800	280,014
2017-07-18	49.430	49.661	48.890	49.600	49.600	252,126
2017-07-17	49.850	50.555	49.400	49.490	49.490	360,716
2017-07-14	49.550	51.000	49.470	50.730	50.730	228,698
2017-07-13	50.600	50.600	49.310	49.610	49.610	507,449
2017-07-12	51.550	51.740	50.310	50.470	50.470	396,477
2017-07-11	51.010	51.770	50.710	51.140	51.140	351,906
2017-07-10	51.460	51.670	50.650	50.940	50.940	417,004
2017-07-07	51.290	51.870	50.700	51.530	51.530	258,552
2017-07-06	51.640	51.970	50.810	51.030	51.030	739,798
2017-07-05	51.240	52.480	50.760	52.070	52.070	335,989
2017-07-03	51.560	51.665	50.390	51.150	51.150	247,649
2017-06-30	50.460	52.010	50.420	51.310	51.310	447,507

← NewerPage 39 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.