Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	37.990	38.550	37.700	38.290	38.290	477,859
2017-01-06	38.120	39.240	37.480	37.900	37.900	993,388
2017-01-05	37.730	38.270	36.800	36.980	36.980	671,509
2017-01-04	37.430	37.680	36.860	37.600	37.600	479,121
2017-01-03	38.140	38.292	37.220	37.350	37.350	524,586
2016-12-30	37.660	37.720	37.150	37.680	37.680	323,349
2016-12-29	37.520	37.920	37.350	37.570	37.570	221,161
2016-12-28	37.970	37.970	37.450	37.550	37.550	356,338
2016-12-27	37.660	38.250	37.550	37.940	37.940	261,384
2016-12-23	37.290	37.860	37.290	37.680	37.680	169,927
2016-12-22	37.510	38.090	37.170	37.360	37.360	348,673
2016-12-21	37.880	38.300	37.425	37.580	37.580	221,346
2016-12-20	38.760	39.270	37.680	37.980	37.980	485,671
2016-12-19	37.610	39.100	37.600	38.580	38.580	534,416
2016-12-16	37.690	38.200	37.270	37.610	37.610	607,480
2016-12-15	37.560	37.770	36.870	37.570	37.570	498,948
2016-12-14	37.450	37.760	36.680	37.510	37.510	582,040
2016-12-13	38.030	38.120	37.380	37.470	37.470	271,317
2016-12-12	37.670	38.020	37.480	37.730	37.730	599,039
2016-12-09	37.760	38.290	37.310	37.610	37.610	477,017
2016-12-08	36.300	37.610	36.050	37.530	37.530	716,378
2016-12-07	36.100	36.570	35.830	36.300	36.300	810,928
2016-12-06	35.180	36.100	35.120	36.060	36.060	449,496
2016-12-05	34.390	35.600	34.110	35.120	35.120	765,746
2016-12-02	32.830	34.090	32.190	33.320	33.320	783,352
2016-12-01	33.620	33.620	32.120	32.770	32.770	944,923
2016-11-30	35.000	35.470	33.640	33.650	33.650	1,004,522
2016-11-29	35.160	35.535	33.800	34.910	34.910	1,149,482
2016-11-28	36.310	36.575	35.070	35.210	35.210	555,428
2016-11-25	36.900	36.900	36.230	36.450	36.450	124,543
2016-11-23	36.820	36.870	36.150	36.660	36.660	443,958
2016-11-22	37.200	38.040	36.840	37.120	37.120	494,722
2016-11-21	37.070	38.040	36.090	37.990	37.990	949,845
2016-11-18	37.520	37.950	36.860	37.190	37.190	704,968
2016-11-17	36.670	37.805	36.370	37.250	37.250	812,404
2016-11-16	36.320	37.980	35.715	36.570	36.570	782,448
2016-11-15	34.630	37.510	32.980	36.640	36.640	2,774,489
2016-11-14	35.930	36.200	34.390	34.690	34.690	861,941
2016-11-11	36.200	36.558	35.180	35.520	35.520	806,764
2016-11-10	36.280	36.490	34.830	36.210	36.210	874,338
2016-11-09	35.320	35.700	33.480	35.580	35.580	1,537,349
2016-11-08	35.500	36.080	35.110	35.380	35.380	435,292
2016-11-07	35.910	36.060	34.970	35.810	35.810	1,297,606
2016-11-04	35.500	36.700	34.110	35.230	35.230	2,996,794
2016-11-03	32.060	32.590	30.690	30.730	30.730	1,220,311
2016-11-02	35.480	35.550	31.870	32.070	32.070	2,132,614
2016-11-01	37.210	37.350	36.290	36.650	36.650	492,416
2016-10-31	36.970	37.380	36.585	37.120	37.120	310,846
2016-10-28	36.990	38.010	36.391	37.010	37.010	401,408
2016-10-27	38.030	38.030	36.990	37.070	37.070	272,226
2016-10-26	39.280	39.280	37.660	37.830	37.830	373,348
2016-10-25	40.540	40.575	38.990	39.410	39.410	294,168
2016-10-24	40.330	40.780	40.190	40.660	40.660	176,529
2016-10-21	39.760	40.450	39.760	40.080	40.080	362,191
2016-10-20	39.300	40.250	39.210	40.180	40.180	322,675
2016-10-19	39.820	40.000	39.210	39.490	39.490	139,628
2016-10-18	39.860	40.215	39.500	39.720	39.720	381,379
2016-10-17	38.640	39.600	38.360	39.335	39.335	292,720
2016-10-14	38.750	39.020	38.580	38.680	38.680	442,736
2016-10-13	38.480	39.290	38.290	38.650	38.650	232,385

← NewerPage 42 of 79 · 4,732 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.