Insulet Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 310.81 | 316.67 | 309.27 | 313.01 | 313.01 | 543,817 |
| 2025-10-30 | 316.81 | 320.43 | 311.50 | 311.95 | 311.95 | 403,553 |
| 2025-10-29 | 322.67 | 323.04 | 314.92 | 316.17 | 316.17 | 571,113 |
| 2025-10-28 | 324.77 | 326.81 | 321.66 | 324.34 | 324.34 | 328,723 |
| 2025-10-27 | 321.40 | 326.42 | 320.76 | 325.80 | 325.80 | 378,344 |
| 2025-10-24 | 325.91 | 327.74 | 320.78 | 320.91 | 320.91 | 297,025 |
| 2025-10-23 | 327.90 | 330.81 | 323.17 | 323.46 | 323.46 | 411,681 |
| 2025-10-22 | 332.98 | 335.26 | 328.81 | 329.22 | 329.22 | 557,841 |
| 2025-10-21 | 325.84 | 329.97 | 322.83 | 328.97 | 328.97 | 441,451 |
| 2025-10-20 | 318.12 | 326.88 | 318.12 | 326.85 | 326.85 | 375,974 |
| 2025-10-17 | 315.40 | 321.63 | 315.17 | 318.59 | 318.59 | 376,883 |
| 2025-10-16 | 314.65 | 322.58 | 312.74 | 316.29 | 316.29 | 465,991 |
| 2025-10-15 | 317.97 | 319.82 | 312.05 | 312.45 | 312.45 | 399,724 |
| 2025-10-14 | 314.16 | 323.69 | 312.69 | 318.30 | 318.30 | 360,823 |
| 2025-10-13 | 314.43 | 317.53 | 312.10 | 314.56 | 314.56 | 462,698 |
| 2025-10-10 | 320.69 | 322.54 | 313.53 | 314.52 | 314.52 | 542,993 |
| 2025-10-09 | 318.24 | 324.69 | 315.84 | 320.38 | 320.38 | 567,335 |
| 2025-10-08 | 311.32 | 318.14 | 310.07 | 315.49 | 315.49 | 465,024 |
| 2025-10-07 | 311.98 | 315.44 | 310.02 | 313.45 | 313.45 | 479,941 |
| 2025-10-06 | 310.90 | 312.08 | 306.03 | 311.69 | 311.69 | 538,541 |
| 2025-10-03 | 312.24 | 316.59 | 308.42 | 309.12 | 309.12 | 651,689 |
| 2025-10-02 | 304.36 | 312.70 | 302.92 | 312.21 | 312.21 | 545,817 |
| 2025-10-01 | 308.75 | 312.05 | 288.02 | 305.98 | 305.98 | 1,140,458 |
| 2025-09-30 | 311.41 | 311.41 | 304.64 | 308.73 | 308.73 | 985,771 |
| 2025-09-29 | 319.60 | 319.60 | 308.33 | 310.62 | 310.62 | 676,500 |
| 2025-09-26 | 323.51 | 326.29 | 317.47 | 318.00 | 318.00 | 577,406 |
| 2025-09-25 | 324.50 | 324.50 | 312.59 | 323.58 | 323.58 | 745,502 |
| 2025-09-24 | 329.79 | 330.21 | 324.64 | 326.97 | 326.97 | 576,198 |
| 2025-09-23 | 332.95 | 335.58 | 326.48 | 327.80 | 327.80 | 435,713 |
| 2025-09-22 | 330.31 | 336.02 | 327.86 | 335.12 | 335.12 | 431,486 |
| 2025-09-19 | 333.51 | 333.72 | 328.76 | 330.84 | 330.84 | 1,028,512 |
| 2025-09-18 | 322.03 | 334.91 | 319.13 | 333.51 | 333.51 | 684,781 |
| 2025-09-17 | 332.13 | 333.10 | 313.24 | 322.22 | 322.22 | 1,109,004 |
| 2025-09-16 | 340.72 | 345.20 | 328.93 | 332.13 | 332.13 | 812,075 |
| 2025-09-15 | 342.00 | 345.74 | 339.98 | 340.29 | 340.29 | 335,535 |
| 2025-09-12 | 337.75 | 351.94 | 336.00 | 341.78 | 341.78 | 472,907 |
| 2025-09-11 | 337.69 | 342.40 | 336.04 | 337.94 | 337.94 | 563,757 |
| 2025-09-10 | 350.68 | 351.11 | 330.00 | 337.61 | 337.61 | 800,770 |
| 2025-09-09 | 349.27 | 353.50 | 347.31 | 352.82 | 352.82 | 656,739 |
| 2025-09-08 | 349.56 | 350.00 | 345.56 | 349.56 | 349.56 | 526,583 |
| 2025-09-05 | 345.27 | 348.72 | 345.27 | 348.43 | 348.43 | 498,478 |
| 2025-09-04 | 343.34 | 349.09 | 341.89 | 346.47 | 346.47 | 499,731 |
| 2025-09-03 | 346.64 | 346.64 | 339.00 | 343.53 | 343.53 | 595,483 |
| 2025-09-02 | 338.13 | 350.00 | 334.91 | 344.92 | 344.92 | 788,603 |
| 2025-08-29 | 337.31 | 341.14 | 335.81 | 339.88 | 339.88 | 515,186 |
| 2025-08-28 | 332.08 | 337.84 | 331.75 | 337.60 | 337.60 | 458,017 |
| 2025-08-27 | 331.49 | 335.86 | 329.65 | 334.35 | 334.35 | 516,976 |
| 2025-08-26 | 330.58 | 332.33 | 328.87 | 331.83 | 331.83 | 493,020 |
| 2025-08-25 | 329.88 | 330.76 | 327.17 | 329.00 | 329.00 | 517,289 |
| 2025-08-22 | 329.85 | 333.22 | 328.08 | 330.77 | 330.77 | 499,580 |
| 2025-08-21 | 332.23 | 334.18 | 327.76 | 327.85 | 327.85 | 458,691 |
| 2025-08-20 | 328.88 | 333.41 | 326.69 | 333.00 | 333.00 | 618,660 |
| 2025-08-19 | 323.28 | 327.69 | 322.85 | 327.48 | 327.48 | 534,105 |
| 2025-08-18 | 321.32 | 323.84 | 320.75 | 323.07 | 323.07 | 457,880 |
| 2025-08-15 | 318.11 | 321.72 | 316.23 | 321.27 | 321.27 | 617,194 |
| 2025-08-14 | 309.15 | 316.16 | 307.51 | 315.78 | 315.78 | 763,979 |
| 2025-08-13 | 312.04 | 314.35 | 306.91 | 308.68 | 308.68 | 804,285 |
| 2025-08-12 | 305.12 | 309.79 | 302.41 | 309.63 | 309.63 | 723,142 |
| 2025-08-11 | 307.12 | 311.55 | 304.26 | 304.84 | 304.84 | 725,858 |
| 2025-08-08 | 303.55 | 312.99 | 299.83 | 307.10 | 307.10 | 1,099,682 |
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.