Insulet Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 313.46 | 318.86 | 305.95 | 316.67 | 316.67 | 1,404,553 |
| 2025-05-09 | 293.03 | 312.16 | 293.03 | 310.67 | 310.67 | 3,216,236 |
| 2025-05-08 | 266.35 | 267.32 | 256.93 | 257.00 | 257.00 | 1,284,528 |
| 2025-05-07 | 259.71 | 264.67 | 259.52 | 264.31 | 264.31 | 454,907 |
| 2025-05-06 | 256.46 | 260.58 | 256.00 | 258.87 | 258.87 | 875,585 |
| 2025-05-05 | 256.83 | 260.96 | 252.88 | 258.79 | 258.79 | 736,896 |
| 2025-05-02 | 255.16 | 259.26 | 254.72 | 257.01 | 257.01 | 838,691 |
| 2025-05-01 | 252.94 | 254.32 | 248.40 | 250.25 | 250.25 | 596,730 |
| 2025-04-30 | 249.55 | 252.94 | 245.66 | 252.29 | 252.29 | 721,003 |
| 2025-04-29 | 255.65 | 258.98 | 247.40 | 251.27 | 251.27 | 1,152,369 |
| 2025-04-28 | 262.00 | 264.25 | 255.00 | 259.52 | 259.52 | 766,024 |
| 2025-04-25 | 258.75 | 262.84 | 258.75 | 260.71 | 260.71 | 465,391 |
| 2025-04-24 | 249.82 | 261.62 | 249.81 | 259.38 | 259.38 | 520,777 |
| 2025-04-23 | 250.59 | 255.75 | 245.07 | 246.49 | 246.49 | 483,849 |
| 2025-04-22 | 241.83 | 246.55 | 239.37 | 244.02 | 244.02 | 550,609 |
| 2025-04-21 | 243.67 | 244.54 | 237.50 | 238.57 | 238.57 | 518,015 |
| 2025-04-17 | 245.00 | 248.96 | 234.22 | 246.80 | 246.80 | 623,593 |
| 2025-04-16 | 255.89 | 258.00 | 247.14 | 250.73 | 250.73 | 731,296 |
| 2025-04-15 | 254.83 | 257.37 | 252.89 | 256.43 | 256.43 | 542,491 |
| 2025-04-14 | 257.84 | 257.84 | 251.80 | 255.47 | 255.47 | 538,714 |
| 2025-04-11 | 253.20 | 255.27 | 246.24 | 253.99 | 253.99 | 596,750 |
| 2025-04-10 | 263.95 | 263.95 | 245.76 | 251.47 | 251.47 | 921,325 |
| 2025-04-09 | 243.88 | 266.07 | 241.54 | 264.72 | 264.72 | 1,527,705 |
| 2025-04-08 | 263.82 | 265.72 | 244.87 | 247.04 | 247.04 | 1,050,862 |
| 2025-04-07 | 240.00 | 261.25 | 236.70 | 256.23 | 256.23 | 1,313,062 |
| 2025-04-04 | 250.62 | 250.62 | 236.77 | 245.26 | 245.26 | 1,337,198 |
| 2025-04-03 | 255.39 | 258.30 | 248.73 | 256.80 | 256.80 | 1,099,492 |
| 2025-04-02 | 260.64 | 270.33 | 258.10 | 269.13 | 269.13 | 899,824 |
| 2025-04-01 | 260.92 | 264.62 | 257.62 | 263.18 | 263.18 | 564,503 |
| 2025-03-31 | 256.68 | 263.63 | 255.75 | 262.61 | 262.61 | 744,779 |
| 2025-03-28 | 259.87 | 261.60 | 255.76 | 258.75 | 258.75 | 536,843 |
| 2025-03-27 | 263.98 | 267.91 | 260.04 | 260.27 | 260.27 | 636,819 |
| 2025-03-26 | 272.47 | 275.42 | 261.50 | 264.88 | 264.88 | 948,787 |
| 2025-03-25 | 274.62 | 276.13 | 268.83 | 272.71 | 272.71 | 958,553 |
| 2025-03-24 | 272.38 | 274.85 | 270.42 | 274.04 | 274.04 | 697,064 |
| 2025-03-21 | 263.47 | 268.97 | 258.25 | 268.32 | 268.32 | 1,299,507 |
| 2025-03-20 | 264.50 | 269.69 | 263.81 | 265.39 | 265.39 | 811,718 |
| 2025-03-19 | 261.43 | 266.89 | 260.01 | 265.82 | 265.82 | 588,392 |
| 2025-03-18 | 261.25 | 264.83 | 255.64 | 260.47 | 260.47 | 738,677 |
| 2025-03-17 | 254.70 | 262.48 | 252.47 | 261.63 | 261.63 | 780,293 |
| 2025-03-14 | 247.66 | 257.25 | 246.50 | 255.44 | 255.44 | 913,459 |
| 2025-03-13 | 247.58 | 247.58 | 239.88 | 244.67 | 244.67 | 840,586 |
| 2025-03-12 | 250.27 | 255.63 | 247.19 | 248.38 | 248.38 | 1,237,586 |
| 2025-03-11 | 238.02 | 248.49 | 237.05 | 245.35 | 245.35 | 1,085,521 |
| 2025-03-10 | 249.62 | 249.62 | 230.05 | 237.06 | 237.06 | 1,596,557 |
| 2025-03-07 | 259.48 | 260.91 | 246.59 | 251.81 | 251.81 | 1,238,243 |
| 2025-03-06 | 269.58 | 269.58 | 259.03 | 259.67 | 259.67 | 835,323 |
| 2025-03-05 | 269.37 | 271.88 | 267.36 | 270.81 | 270.81 | 483,219 |
| 2025-03-04 | 272.12 | 273.22 | 261.25 | 269.70 | 269.70 | 869,742 |
| 2025-03-03 | 272.87 | 279.64 | 270.72 | 272.64 | 272.64 | 873,112 |
| 2025-02-28 | 267.89 | 272.73 | 262.95 | 272.27 | 272.27 | 988,780 |
| 2025-02-27 | 269.51 | 270.80 | 263.34 | 267.09 | 267.09 | 921,238 |
| 2025-02-26 | 266.11 | 272.43 | 265.36 | 270.64 | 270.64 | 733,381 |
| 2025-02-25 | 282.57 | 283.34 | 260.42 | 266.68 | 266.68 | 1,844,908 |
| 2025-02-24 | 283.69 | 287.70 | 281.90 | 283.48 | 283.48 | 865,042 |
| 2025-02-21 | 276.35 | 286.66 | 274.87 | 282.80 | 282.80 | 1,410,497 |
| 2025-02-20 | 281.61 | 288.93 | 281.61 | 288.29 | 288.29 | 851,472 |
| 2025-02-19 | 280.89 | 288.95 | 279.95 | 283.68 | 283.68 | 742,201 |
| 2025-02-18 | 280.20 | 284.40 | 270.00 | 280.71 | 280.71 | 662,396 |
| 2025-02-14 | 281.68 | 283.99 | 279.30 | 280.56 | 280.56 | 474,734 |
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.