Insulet Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 303.55 | 312.99 | 299.83 | 307.10 | 307.10 | 1,099,682 |
| 2025-08-07 | 317.00 | 322.80 | 286.68 | 303.55 | 303.55 | 1,787,833 |
| 2025-08-06 | 279.26 | 281.15 | 276.46 | 277.30 | 277.30 | 1,016,719 |
| 2025-08-05 | 287.75 | 287.75 | 280.71 | 281.00 | 281.00 | 833,126 |
| 2025-08-04 | 286.09 | 290.25 | 283.94 | 287.77 | 287.77 | 614,596 |
| 2025-08-01 | 286.25 | 287.41 | 282.75 | 284.91 | 284.91 | 567,395 |
| 2025-07-31 | 295.72 | 298.06 | 287.76 | 288.40 | 288.40 | 640,449 |
| 2025-07-30 | 292.13 | 300.24 | 291.89 | 298.27 | 298.27 | 540,834 |
| 2025-07-29 | 292.61 | 293.00 | 289.85 | 291.49 | 291.49 | 373,338 |
| 2025-07-28 | 290.74 | 294.11 | 290.21 | 292.27 | 292.27 | 397,799 |
| 2025-07-25 | 288.01 | 291.24 | 286.91 | 290.22 | 290.22 | 528,141 |
| 2025-07-24 | 287.00 | 288.12 | 284.00 | 286.58 | 286.58 | 672,088 |
| 2025-07-23 | 287.13 | 288.79 | 284.67 | 286.67 | 286.67 | 583,597 |
| 2025-07-22 | 281.58 | 285.94 | 281.58 | 285.57 | 285.57 | 511,230 |
| 2025-07-21 | 284.66 | 288.00 | 280.43 | 280.96 | 280.96 | 376,478 |
| 2025-07-18 | 285.52 | 286.48 | 283.45 | 284.23 | 284.23 | 349,138 |
| 2025-07-17 | 287.16 | 288.50 | 282.80 | 283.45 | 283.45 | 582,258 |
| 2025-07-16 | 290.66 | 291.72 | 287.27 | 288.27 | 288.27 | 386,917 |
| 2025-07-15 | 292.96 | 293.17 | 289.08 | 289.99 | 289.99 | 511,058 |
| 2025-07-14 | 290.39 | 296.44 | 290.26 | 292.01 | 292.01 | 605,795 |
| 2025-07-11 | 296.23 | 296.23 | 289.03 | 289.32 | 289.32 | 507,506 |
| 2025-07-10 | 297.91 | 300.00 | 296.03 | 297.40 | 297.40 | 475,984 |
| 2025-07-09 | 297.79 | 298.73 | 293.38 | 297.46 | 297.46 | 456,930 |
| 2025-07-08 | 300.30 | 302.48 | 295.18 | 296.51 | 296.51 | 714,482 |
| 2025-07-07 | 299.71 | 302.34 | 297.22 | 300.70 | 300.70 | 585,441 |
| 2025-07-03 | 301.84 | 302.44 | 297.00 | 301.05 | 301.05 | 527,286 |
| 2025-07-02 | 299.54 | 304.38 | 297.29 | 301.62 | 301.62 | 883,997 |
| 2025-07-01 | 310.54 | 313.54 | 296.47 | 299.99 | 299.99 | 1,404,451 |
| 2025-06-30 | 312.83 | 316.00 | 311.78 | 314.18 | 314.18 | 682,904 |
| 2025-06-27 | 309.40 | 313.35 | 305.07 | 313.08 | 313.08 | 760,290 |
| 2025-06-26 | 306.23 | 309.86 | 305.20 | 309.83 | 309.83 | 628,504 |
| 2025-06-25 | 311.41 | 311.41 | 304.31 | 306.23 | 306.23 | 639,363 |
| 2025-06-24 | 310.46 | 315.49 | 304.13 | 310.90 | 310.90 | 908,070 |
| 2025-06-23 | 303.84 | 309.66 | 301.62 | 307.67 | 307.67 | 1,171,098 |
| 2025-06-20 | 304.28 | 305.51 | 300.59 | 303.15 | 303.15 | 1,539,112 |
| 2025-06-18 | 304.61 | 305.64 | 299.47 | 301.79 | 301.79 | 756,476 |
| 2025-06-17 | 303.64 | 305.92 | 300.61 | 304.39 | 304.39 | 591,849 |
| 2025-06-16 | 307.65 | 310.18 | 305.16 | 306.59 | 306.59 | 867,353 |
| 2025-06-13 | 299.61 | 308.79 | 299.61 | 304.63 | 304.63 | 670,639 |
| 2025-06-12 | 302.24 | 303.71 | 299.38 | 303.62 | 303.62 | 866,112 |
| 2025-06-11 | 299.92 | 304.33 | 297.90 | 302.24 | 302.24 | 876,549 |
| 2025-06-10 | 306.27 | 307.68 | 295.56 | 298.73 | 298.73 | 1,095,681 |
| 2025-06-09 | 310.40 | 312.00 | 302.69 | 305.66 | 305.66 | 912,977 |
| 2025-06-06 | 317.89 | 320.98 | 311.06 | 311.77 | 311.77 | 682,612 |
| 2025-06-05 | 319.58 | 320.95 | 315.52 | 317.16 | 317.16 | 902,343 |
| 2025-06-04 | 325.29 | 325.61 | 319.07 | 319.21 | 319.21 | 789,951 |
| 2025-06-03 | 325.00 | 325.09 | 319.32 | 323.24 | 323.24 | 859,539 |
| 2025-06-02 | 324.23 | 325.22 | 319.74 | 325.00 | 325.00 | 712,030 |
| 2025-05-30 | 324.22 | 326.24 | 320.71 | 325.03 | 325.03 | 960,827 |
| 2025-05-29 | 324.69 | 326.07 | 322.29 | 323.85 | 323.85 | 427,899 |
| 2025-05-28 | 325.49 | 328.11 | 322.50 | 323.55 | 323.55 | 919,852 |
| 2025-05-27 | 325.00 | 329.10 | 324.67 | 326.64 | 326.64 | 697,179 |
| 2025-05-23 | 319.46 | 322.71 | 315.91 | 321.36 | 321.36 | 693,225 |
| 2025-05-22 | 324.00 | 324.67 | 319.89 | 321.00 | 321.00 | 991,446 |
| 2025-05-21 | 325.41 | 329.33 | 322.64 | 324.50 | 324.50 | 653,398 |
| 2025-05-20 | 324.00 | 329.00 | 320.17 | 327.47 | 327.47 | 998,439 |
| 2025-05-19 | 322.56 | 326.50 | 321.17 | 325.84 | 325.84 | 634,501 |
| 2025-05-16 | 322.02 | 325.22 | 315.38 | 324.75 | 324.75 | 836,440 |
| 2025-05-15 | 320.59 | 322.37 | 318.95 | 322.02 | 322.02 | 661,127 |
| 2025-05-14 | 313.39 | 321.85 | 313.39 | 321.41 | 321.41 | 966,677 |
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.