Insulet Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 257.85 | 260.60 | 254.08 | 255.10 | 255.10 | 1,300,543 |
| 2026-01-28 | 266.20 | 266.61 | 257.32 | 258.20 | 258.20 | 1,315,299 |
| 2026-01-27 | 268.18 | 270.61 | 261.95 | 264.91 | 264.91 | 1,479,376 |
| 2026-01-26 | 271.56 | 275.92 | 269.91 | 271.31 | 271.31 | 923,592 |
| 2026-01-23 | 279.83 | 279.86 | 265.78 | 271.60 | 271.60 | 1,662,653 |
| 2026-01-22 | 284.96 | 287.41 | 275.12 | 280.00 | 280.00 | 1,305,853 |
| 2026-01-21 | 285.67 | 288.98 | 281.44 | 284.96 | 284.96 | 946,769 |
| 2026-01-20 | 285.51 | 288.12 | 281.65 | 284.25 | 284.25 | 588,226 |
| 2026-01-16 | 286.28 | 289.26 | 283.41 | 287.70 | 287.70 | 664,571 |
| 2026-01-15 | 282.00 | 287.86 | 279.86 | 286.49 | 286.49 | 733,775 |
| 2026-01-14 | 277.04 | 284.25 | 275.10 | 282.89 | 282.89 | 794,173 |
| 2026-01-13 | 278.54 | 283.35 | 277.03 | 278.17 | 278.17 | 667,396 |
| 2026-01-12 | 286.71 | 288.34 | 277.60 | 278.55 | 278.55 | 622,874 |
| 2026-01-09 | 293.08 | 294.04 | 280.52 | 289.04 | 289.04 | 901,965 |
| 2026-01-08 | 295.20 | 297.37 | 288.02 | 292.89 | 292.89 | 653,453 |
| 2026-01-07 | 295.86 | 299.80 | 294.51 | 299.17 | 299.17 | 573,175 |
| 2026-01-06 | 283.40 | 295.16 | 281.91 | 294.35 | 294.35 | 752,605 |
| 2026-01-05 | 282.21 | 285.40 | 278.79 | 283.51 | 283.51 | 795,107 |
| 2026-01-02 | 285.46 | 286.52 | 280.18 | 282.92 | 282.92 | 456,794 |
| 2025-12-31 | 286.18 | 287.00 | 284.09 | 284.24 | 284.24 | 287,648 |
| 2025-12-30 | 286.03 | 287.53 | 285.20 | 287.03 | 287.03 | 322,546 |
| 2025-12-29 | 289.26 | 290.60 | 285.58 | 287.36 | 287.36 | 580,593 |
| 2025-12-26 | 288.36 | 290.12 | 286.66 | 288.63 | 288.63 | 310,542 |
| 2025-12-24 | 285.08 | 289.91 | 285.08 | 288.82 | 288.82 | 294,258 |
| 2025-12-23 | 291.61 | 292.75 | 285.02 | 285.50 | 285.50 | 579,908 |
| 2025-12-22 | 289.82 | 292.53 | 287.97 | 291.57 | 291.57 | 627,808 |
| 2025-12-19 | 293.75 | 297.02 | 288.40 | 289.62 | 289.62 | 1,179,058 |
| 2025-12-18 | 292.19 | 299.22 | 291.74 | 292.88 | 292.88 | 750,260 |
| 2025-12-17 | 288.81 | 295.00 | 288.81 | 289.57 | 289.57 | 697,757 |
| 2025-12-16 | 296.36 | 296.36 | 287.52 | 288.73 | 288.73 | 1,029,392 |
| 2025-12-15 | 296.10 | 297.20 | 291.18 | 291.51 | 291.51 | 731,473 |
| 2025-12-12 | 296.08 | 297.48 | 293.51 | 295.70 | 295.70 | 576,607 |
| 2025-12-11 | 296.45 | 297.67 | 290.98 | 294.17 | 294.17 | 629,459 |
| 2025-12-10 | 293.92 | 301.22 | 292.77 | 295.19 | 295.19 | 918,557 |
| 2025-12-09 | 300.23 | 306.04 | 293.66 | 294.20 | 294.20 | 798,293 |
| 2025-12-08 | 304.56 | 304.56 | 295.16 | 296.19 | 296.19 | 644,331 |
| 2025-12-05 | 315.12 | 315.99 | 302.96 | 304.49 | 304.49 | 518,069 |
| 2025-12-04 | 308.78 | 317.34 | 305.05 | 315.92 | 315.92 | 757,061 |
| 2025-12-03 | 309.18 | 310.44 | 303.20 | 307.56 | 307.56 | 905,108 |
| 2025-12-02 | 313.17 | 314.00 | 306.69 | 309.00 | 309.00 | 759,484 |
| 2025-12-01 | 324.83 | 325.00 | 310.18 | 310.83 | 310.83 | 878,707 |
| 2025-11-28 | 327.95 | 328.28 | 324.28 | 327.19 | 327.19 | 224,657 |
| 2025-11-26 | 327.54 | 330.83 | 324.00 | 326.80 | 326.80 | 662,066 |
| 2025-11-25 | 337.53 | 342.13 | 325.55 | 328.85 | 328.85 | 884,613 |
| 2025-11-24 | 330.03 | 341.27 | 330.03 | 337.53 | 337.53 | 1,129,395 |
| 2025-11-21 | 321.97 | 334.47 | 316.88 | 331.17 | 331.17 | 1,442,987 |
| 2025-11-20 | 347.25 | 354.88 | 312.06 | 312.89 | 312.89 | 1,801,408 |
| 2025-11-19 | 340.24 | 348.23 | 336.82 | 346.36 | 346.36 | 978,058 |
| 2025-11-18 | 327.84 | 335.87 | 324.97 | 333.47 | 333.47 | 654,926 |
| 2025-11-17 | 331.43 | 334.81 | 327.24 | 328.02 | 328.02 | 512,237 |
| 2025-11-14 | 333.93 | 336.56 | 328.84 | 332.70 | 332.70 | 405,841 |
| 2025-11-13 | 334.87 | 341.03 | 331.61 | 332.67 | 332.67 | 550,512 |
| 2025-11-12 | 325.96 | 339.51 | 324.76 | 336.84 | 336.84 | 606,176 |
| 2025-11-11 | 322.19 | 327.38 | 321.96 | 326.28 | 326.28 | 476,622 |
| 2025-11-10 | 320.63 | 325.00 | 311.51 | 320.35 | 320.35 | 545,020 |
| 2025-11-07 | 326.35 | 332.95 | 316.86 | 319.82 | 319.82 | 677,167 |
| 2025-11-06 | 323.49 | 335.00 | 290.16 | 323.40 | 323.40 | 1,498,288 |
| 2025-11-05 | 315.23 | 319.14 | 308.84 | 314.44 | 314.44 | 854,097 |
| 2025-11-04 | 319.48 | 322.86 | 316.37 | 320.27 | 320.27 | 605,466 |
| 2025-11-03 | 313.61 | 320.67 | 313.61 | 318.77 | 318.77 | 634,339 |
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.