Insulet Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 281.32 | 282.98 | 278.30 | 282.12 | 282.12 | 635,914 |
| 2025-02-12 | 280.22 | 282.92 | 278.94 | 279.55 | 279.55 | 671,204 |
| 2025-02-11 | 284.16 | 287.00 | 283.11 | 284.26 | 284.26 | 417,011 |
| 2025-02-10 | 284.36 | 286.59 | 280.60 | 285.34 | 285.34 | 411,668 |
| 2025-02-07 | 287.67 | 289.46 | 282.81 | 283.08 | 283.08 | 399,701 |
| 2025-02-06 | 284.78 | 288.05 | 282.23 | 287.67 | 287.67 | 501,114 |
| 2025-02-05 | 279.67 | 287.00 | 279.58 | 284.70 | 284.70 | 509,904 |
| 2025-02-04 | 279.27 | 280.41 | 277.56 | 278.48 | 278.48 | 344,550 |
| 2025-02-03 | 276.17 | 281.35 | 274.18 | 278.90 | 278.90 | 389,561 |
| 2025-01-31 | 277.40 | 284.62 | 277.40 | 278.38 | 278.38 | 514,530 |
| 2025-01-30 | 278.14 | 286.39 | 277.37 | 280.03 | 280.03 | 434,829 |
| 2025-01-29 | 276.88 | 277.92 | 273.82 | 277.11 | 277.11 | 778,437 |
| 2025-01-28 | 275.85 | 282.87 | 273.67 | 275.97 | 275.97 | 764,093 |
| 2025-01-27 | 280.41 | 282.87 | 273.84 | 275.90 | 275.90 | 489,390 |
| 2025-01-24 | 275.28 | 280.73 | 275.17 | 280.35 | 280.35 | 561,665 |
| 2025-01-23 | 279.23 | 279.97 | 272.00 | 277.20 | 277.20 | 576,132 |
| 2025-01-22 | 275.12 | 279.68 | 274.36 | 278.89 | 278.89 | 562,204 |
| 2025-01-21 | 279.02 | 282.86 | 275.87 | 276.08 | 276.08 | 633,828 |
| 2025-01-17 | 275.68 | 278.53 | 273.00 | 275.81 | 275.81 | 554,112 |
| 2025-01-16 | 264.22 | 275.33 | 263.28 | 272.86 | 272.86 | 694,323 |
| 2025-01-15 | 270.11 | 270.78 | 263.13 | 264.38 | 264.38 | 654,078 |
| 2025-01-14 | 268.90 | 271.13 | 262.49 | 267.04 | 267.04 | 472,937 |
| 2025-01-13 | 271.32 | 271.32 | 260.84 | 267.99 | 267.99 | 453,436 |
| 2025-01-10 | 268.18 | 274.45 | 266.89 | 271.83 | 271.83 | 557,632 |
| 2025-01-08 | 264.17 | 271.35 | 263.00 | 270.36 | 270.36 | 363,198 |
| 2025-01-07 | 267.84 | 269.63 | 263.94 | 265.65 | 265.65 | 510,998 |
| 2025-01-06 | 267.65 | 269.94 | 265.49 | 268.41 | 268.41 | 538,688 |
| 2025-01-03 | 258.00 | 267.67 | 257.89 | 266.30 | 266.30 | 465,453 |
| 2025-01-02 | 259.84 | 263.83 | 255.20 | 256.85 | 256.85 | 520,912 |
| 2024-12-31 | 264.75 | 265.47 | 259.41 | 261.07 | 261.07 | 327,345 |
| 2024-12-30 | 262.56 | 264.24 | 259.31 | 263.36 | 263.36 | 338,890 |
| 2024-12-27 | 262.61 | 266.59 | 262.27 | 265.12 | 265.12 | 312,876 |
| 2024-12-26 | 261.26 | 266.42 | 261.26 | 265.68 | 265.68 | 244,040 |
| 2024-12-24 | 263.91 | 264.17 | 261.54 | 263.23 | 263.23 | 140,073 |
| 2024-12-23 | 264.82 | 266.44 | 258.97 | 263.33 | 263.33 | 493,759 |
| 2024-12-20 | 256.56 | 270.70 | 256.56 | 266.57 | 266.57 | 1,466,069 |
| 2024-12-19 | 256.50 | 259.04 | 254.79 | 256.56 | 256.56 | 676,988 |
| 2024-12-18 | 261.88 | 262.67 | 256.33 | 256.44 | 256.44 | 873,327 |
| 2024-12-17 | 262.99 | 265.67 | 258.96 | 263.35 | 263.35 | 581,818 |
| 2024-12-16 | 267.60 | 271.18 | 263.73 | 265.50 | 265.50 | 551,504 |
| 2024-12-13 | 271.75 | 272.77 | 266.45 | 269.34 | 269.34 | 571,881 |
| 2024-12-12 | 276.42 | 279.77 | 270.37 | 271.73 | 271.73 | 611,158 |
| 2024-12-11 | 277.41 | 279.39 | 273.17 | 273.47 | 273.47 | 664,005 |
| 2024-12-10 | 266.88 | 278.71 | 263.64 | 274.79 | 274.79 | 781,555 |
| 2024-12-09 | 266.09 | 267.10 | 263.18 | 265.12 | 265.12 | 437,549 |
| 2024-12-06 | 267.39 | 270.29 | 264.69 | 265.47 | 265.47 | 443,137 |
| 2024-12-05 | 269.00 | 275.34 | 267.01 | 267.58 | 267.58 | 518,299 |
| 2024-12-04 | 270.01 | 270.81 | 265.55 | 269.21 | 269.21 | 508,895 |
| 2024-12-03 | 265.13 | 270.56 | 264.80 | 269.66 | 269.66 | 662,799 |
| 2024-12-02 | 267.58 | 270.19 | 264.53 | 266.49 | 266.49 | 610,065 |
| 2024-11-29 | 266.36 | 267.90 | 264.69 | 266.78 | 266.78 | 250,910 |
| 2024-11-27 | 267.57 | 272.56 | 266.23 | 266.92 | 266.92 | 414,448 |
| 2024-11-26 | 265.91 | 269.14 | 263.64 | 266.42 | 266.42 | 522,511 |
| 2024-11-25 | 264.82 | 267.34 | 263.80 | 266.58 | 266.58 | 589,013 |
| 2024-11-22 | 262.83 | 264.57 | 259.63 | 262.93 | 262.93 | 457,970 |
| 2024-11-21 | 267.43 | 267.43 | 261.92 | 262.00 | 262.00 | 738,921 |
| 2024-11-20 | 262.24 | 267.05 | 260.63 | 266.58 | 266.58 | 516,803 |
| 2024-11-19 | 259.39 | 265.27 | 259.18 | 261.99 | 261.99 | 437,649 |
| 2024-11-18 | 260.10 | 263.93 | 260.01 | 260.68 | 260.68 | 679,178 |
| 2024-11-15 | 261.00 | 264.71 | 257.43 | 260.12 | 260.12 | 916,752 |
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.