Insulet Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 266.46 | 267.58 | 258.15 | 261.16 | 261.16 | 742,995 |
| 2024-11-13 | 275.47 | 276.57 | 266.99 | 269.06 | 269.06 | 407,784 |
| 2024-11-12 | 275.69 | 276.06 | 271.24 | 275.10 | 275.10 | 683,178 |
| 2024-11-11 | 268.16 | 279.40 | 267.30 | 275.70 | 275.70 | 815,413 |
| 2024-11-08 | 256.90 | 275.52 | 253.84 | 268.00 | 268.00 | 1,582,981 |
| 2024-11-07 | 237.35 | 245.17 | 236.63 | 244.98 | 244.98 | 778,405 |
| 2024-11-06 | 248.55 | 248.55 | 234.89 | 239.30 | 239.30 | 932,733 |
| 2024-11-05 | 236.89 | 242.11 | 233.48 | 241.32 | 241.32 | 370,608 |
| 2024-11-04 | 236.02 | 240.78 | 235.81 | 237.44 | 237.44 | 538,216 |
| 2024-11-01 | 230.07 | 236.74 | 229.56 | 235.61 | 235.61 | 385,298 |
| 2024-10-31 | 229.61 | 231.97 | 227.03 | 231.53 | 231.53 | 549,155 |
| 2024-10-30 | 230.86 | 232.40 | 229.60 | 230.58 | 230.58 | 449,200 |
| 2024-10-29 | 231.51 | 234.04 | 230.13 | 232.37 | 232.37 | 385,403 |
| 2024-10-28 | 235.91 | 236.86 | 233.16 | 233.37 | 233.37 | 321,963 |
| 2024-10-25 | 237.09 | 238.70 | 226.50 | 233.63 | 233.63 | 427,861 |
| 2024-10-24 | 235.41 | 238.52 | 235.05 | 237.63 | 237.63 | 233,887 |
| 2024-10-23 | 235.59 | 238.72 | 234.53 | 234.84 | 234.84 | 489,743 |
| 2024-10-22 | 236.48 | 237.24 | 233.19 | 236.60 | 236.60 | 568,506 |
| 2024-10-21 | 236.59 | 239.09 | 234.76 | 236.48 | 236.48 | 601,215 |
| 2024-10-18 | 229.77 | 236.87 | 228.58 | 236.59 | 236.59 | 602,330 |
| 2024-10-17 | 230.64 | 231.70 | 227.78 | 229.13 | 229.13 | 309,478 |
| 2024-10-16 | 230.95 | 232.80 | 229.70 | 230.60 | 230.60 | 453,030 |
| 2024-10-15 | 231.71 | 234.03 | 229.43 | 230.07 | 230.07 | 390,656 |
| 2024-10-14 | 233.73 | 234.18 | 230.37 | 232.51 | 232.51 | 386,979 |
| 2024-10-11 | 232.26 | 236.43 | 231.16 | 233.10 | 233.10 | 421,495 |
| 2024-10-10 | 229.84 | 232.47 | 227.78 | 231.20 | 231.20 | 436,543 |
| 2024-10-09 | 229.32 | 231.96 | 225.37 | 231.84 | 231.84 | 407,099 |
| 2024-10-08 | 229.08 | 231.81 | 227.12 | 229.33 | 229.33 | 371,231 |
| 2024-10-07 | 228.78 | 228.90 | 225.41 | 227.79 | 227.79 | 352,473 |
| 2024-10-04 | 231.29 | 232.21 | 228.35 | 229.94 | 229.94 | 440,205 |
| 2024-10-03 | 231.72 | 233.94 | 229.28 | 229.99 | 229.99 | 369,408 |
| 2024-10-02 | 234.19 | 235.23 | 231.49 | 232.63 | 232.63 | 402,155 |
| 2024-10-01 | 233.77 | 235.34 | 229.65 | 234.56 | 234.56 | 513,420 |
| 2024-09-30 | 232.68 | 233.44 | 229.32 | 232.75 | 232.75 | 538,989 |
| 2024-09-27 | 236.96 | 238.40 | 231.89 | 232.03 | 232.03 | 518,736 |
| 2024-09-26 | 239.20 | 239.65 | 232.01 | 235.43 | 235.43 | 607,131 |
| 2024-09-25 | 239.98 | 240.86 | 237.84 | 238.80 | 238.80 | 376,548 |
| 2024-09-24 | 239.83 | 242.69 | 237.44 | 239.01 | 239.01 | 588,358 |
| 2024-09-23 | 237.40 | 239.09 | 235.00 | 238.97 | 238.97 | 681,134 |
| 2024-09-20 | 235.29 | 237.94 | 231.23 | 236.58 | 236.58 | 1,347,350 |
| 2024-09-19 | 239.43 | 239.44 | 232.02 | 237.68 | 237.68 | 624,612 |
| 2024-09-18 | 235.54 | 237.18 | 231.75 | 236.11 | 236.11 | 522,435 |
| 2024-09-17 | 235.00 | 243.98 | 233.89 | 235.54 | 235.54 | 819,121 |
| 2024-09-16 | 234.06 | 236.62 | 232.26 | 233.89 | 233.89 | 550,862 |
| 2024-09-13 | 230.45 | 234.71 | 229.38 | 233.87 | 233.87 | 694,313 |
| 2024-09-12 | 227.75 | 232.56 | 225.28 | 230.45 | 230.45 | 1,092,564 |
| 2024-09-11 | 224.98 | 229.77 | 220.10 | 227.73 | 227.73 | 792,394 |
| 2024-09-10 | 217.82 | 227.26 | 217.82 | 226.50 | 226.50 | 906,084 |
| 2024-09-09 | 218.12 | 222.00 | 216.00 | 219.13 | 219.13 | 836,053 |
| 2024-09-06 | 216.10 | 217.72 | 211.27 | 214.75 | 214.75 | 559,605 |
| 2024-09-05 | 213.55 | 221.61 | 211.88 | 216.11 | 216.11 | 940,840 |
| 2024-09-04 | 206.63 | 219.52 | 204.02 | 212.51 | 212.51 | 1,282,479 |
| 2024-09-03 | 202.00 | 206.78 | 199.69 | 206.69 | 206.69 | 718,291 |
| 2024-08-30 | 207.99 | 209.22 | 201.15 | 202.77 | 202.77 | 606,040 |
| 2024-08-29 | 205.92 | 207.30 | 204.35 | 205.15 | 205.15 | 702,853 |
| 2024-08-28 | 191.77 | 205.46 | 191.77 | 204.42 | 204.42 | 1,271,539 |
| 2024-08-27 | 186.15 | 196.52 | 183.31 | 192.58 | 192.58 | 1,211,471 |
| 2024-08-26 | 185.04 | 185.16 | 180.31 | 180.69 | 180.69 | 416,475 |
| 2024-08-23 | 187.13 | 188.25 | 182.55 | 185.04 | 185.04 | 502,606 |
| 2024-08-22 | 186.76 | 186.76 | 183.12 | 185.66 | 185.66 | 569,155 |
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.