Insulet Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 140.46 | 143.31 | 140.22 | 141.10 | 141.10 | 1,618,300 |
| 2026-10-15 | 136.51 | 139.69 | 136.02 | 138.77 | 138.77 | 1,658,500 |
| 2026-10-14 | 139.72 | 139.75 | 133.58 | 133.93 | 133.93 | 2,318,300 |
| 2026-10-13 | 140.79 | 141.86 | 137.12 | 138.13 | 138.13 | 1,347,400 |
| 2026-10-12 | 134.81 | 140.22 | 134.81 | 139.81 | 139.81 | 1,330,200 |
| 2026-10-09 | 134.19 | 137.17 | 133.72 | 135.28 | 135.28 | 865,400 |
| 2026-10-08 | 133.96 | 134.60 | 132.86 | 134.47 | 134.47 | 1,557,400 |
| 2026-10-07 | 134.94 | 137.10 | 133.33 | 134.36 | 134.36 | 1,032,900 |
| 2026-10-06 | 135.77 | 136.16 | 133.73 | 134.73 | 134.73 | 1,712,375 |
| 2026-10-05 | 131.69 | 135.81 | 131.23 | 135.62 | 135.62 | 1,940,340 |
| 2026-10-02 | 131.83 | 132.53 | 128.01 | 131.69 | 131.69 | 3,060,800 |
| 2026-10-01 | 131.78 | 132.02 | 128.75 | 130.79 | 130.79 | 3,257,400 |
| 2026-09-30 | 132.93 | 133.15 | 130.10 | 130.47 | 130.47 | 1,416,000 |
| 2026-09-29 | 132.58 | 133.49 | 130.80 | 132.84 | 132.84 | 1,366,100 |
| 2026-09-28 | 134.44 | 135.40 | 130.39 | 133.11 | 133.11 | 1,724,700 |
| 2026-09-25 | 135.78 | 138.06 | 134.48 | 136.13 | 136.13 | 1,056,000 |
| 2026-09-24 | 136.80 | 139.35 | 134.55 | 135.78 | 135.78 | 1,085,500 |
| 2026-09-23 | 139.07 | 139.82 | 134.73 | 136.49 | 136.49 | 1,021,300 |
| 2026-09-22 | 141.93 | 142.04 | 137.60 | 139.38 | 139.38 | 1,246,600 |
| 2026-09-21 | 140.60 | 141.49 | 138.59 | 140.53 | 140.53 | 1,335,600 |
| 2026-09-18 | 141.25 | 142.17 | 139.96 | 140.60 | 140.60 | 2,506,200 |
| 2026-09-17 | 140.38 | 141.80 | 138.51 | 141.55 | 141.55 | 1,197,300 |
| 2026-09-16 | 138.86 | 143.45 | 138.11 | 140.60 | 140.60 | 1,347,100 |
| 2026-09-15 | 137.59 | 140.28 | 136.16 | 139.24 | 139.24 | 1,495,900 |
| 2026-09-14 | 134.23 | 137.98 | 131.61 | 137.80 | 137.80 | 2,343,500 |
| 2026-09-11 | 135.40 | 135.58 | 131.24 | 131.96 | 131.96 | 1,747,900 |
| 2026-09-10 | 136.74 | 138.66 | 134.11 | 134.68 | 134.68 | 1,866,900 |
| 2026-09-09 | 140.26 | 142.69 | 137.25 | 137.92 | 137.92 | 2,058,700 |
| 2026-09-08 | 147.39 | 147.39 | 139.27 | 142.28 | 142.28 | 2,232,000 |
| 2026-09-04 | 149.32 | 150.56 | 145.42 | 147.48 | 147.48 | 1,058,400 |
| 2026-09-03 | 148.14 | 150.99 | 145.16 | 150.58 | 150.58 | 1,157,600 |
| 2026-09-02 | 148.00 | 151.50 | 147.21 | 148.14 | 148.14 | 1,113,900 |
| 2026-09-01 | 149.79 | 151.16 | 146.81 | 148.38 | 148.38 | 1,288,000 |
| 2026-08-31 | 142.93 | 149.68 | 142.01 | 148.66 | 148.66 | 6,634,900 |
| 2026-08-28 | 144.20 | 146.67 | 143.81 | 145.13 | 145.13 | 1,043,300 |
| 2026-08-27 | 142.96 | 144.60 | 140.98 | 143.41 | 143.41 | 1,338,200 |
| 2026-08-26 | 141.27 | 144.64 | 141.23 | 143.38 | 143.38 | 1,424,000 |
| 2026-08-25 | 145.28 | 146.10 | 141.78 | 143.05 | 143.05 | 1,925,455 |
| 2026-08-24 | 151.17 | 151.75 | 145.15 | 145.42 | 145.42 | 1,568,557 |
| 2026-08-21 | 146.87 | 150.20 | 145.04 | 148.16 | 148.16 | 903,600 |
| 2026-08-20 | 151.74 | 152.69 | 146.67 | 146.87 | 146.87 | 1,212,700 |
| 2026-08-19 | 148.00 | 155.17 | 147.96 | 151.51 | 151.51 | 1,311,300 |
| 2026-08-18 | 139.91 | 149.34 | 139.45 | 148.03 | 148.03 | 1,622,300 |
| 2026-08-17 | 141.32 | 142.13 | 138.28 | 139.70 | 139.70 | 1,949,000 |
| 2026-08-14 | 146.98 | 147.17 | 143.02 | 143.34 | 143.34 | 789,400 |
| 2026-08-13 | 145.06 | 146.83 | 143.12 | 146.44 | 146.44 | 1,368,500 |
| 2026-08-12 | 142.00 | 145.59 | 138.70 | 145.06 | 145.06 | 1,570,800 |
| 2026-08-11 | 142.45 | 145.16 | 141.00 | 144.70 | 144.70 | 1,249,700 |
| 2026-08-10 | 140.55 | 143.94 | 140.34 | 142.85 | 142.85 | 1,505,100 |
| 2026-08-07 | 138.00 | 142.22 | 136.46 | 141.17 | 141.17 | 1,591,300 |
| 2026-08-06 | 130.90 | 139.48 | 130.11 | 139.30 | 139.30 | 3,249,400 |
| 2026-08-05 | 128.00 | 138.41 | 126.40 | 133.26 | 133.26 | 7,177,700 |
| 2026-08-04 | 166.34 | 170.99 | 164.31 | 166.82 | 166.82 | 1,749,000 |
| 2026-08-03 | 168.56 | 172.11 | 166.66 | 169.70 | 169.70 | 1,408,000 |
| 2026-07-31 | 164.57 | 168.36 | 162.43 | 165.35 | 165.35 | 1,313,900 |
| 2026-07-30 | 165.68 | 168.38 | 161.62 | 165.68 | 165.68 | 1,215,100 |
| 2026-07-29 | 166.52 | 171.78 | 165.25 | 170.62 | 170.62 | 1,126,200 |
| 2026-07-28 | 167.22 | 172.92 | 166.69 | 167.47 | 167.47 | 1,296,100 |
| 2026-07-27 | 165.62 | 168.77 | 164.00 | 165.00 | 165.00 | 1,115,200 |
| 2026-07-24 | 159.21 | 164.33 | 158.31 | 163.26 | 163.26 | 1,147,600 |
Page 1 of 3 · 126 trading daysOlder →
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.