Insulet Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	42.560	42.860	41.900	41.980	41.980	229,624
2017-04-04	42.850	43.270	41.840	42.320	42.320	318,247
2017-04-03	43.060	43.730	42.190	42.910	42.910	319,358
2017-03-31	42.500	43.370	42.330	43.090	43.090	268,161
2017-03-30	42.690	42.740	42.310	42.650	42.650	278,384
2017-03-29	42.330	43.160	42.015	42.670	42.670	290,893
2017-03-28	42.160	42.660	41.480	42.430	42.430	478,420
2017-03-27	42.250	42.470	41.710	42.350	42.350	340,598
2017-03-24	42.110	43.240	42.110	42.880	42.880	319,462
2017-03-23	42.220	42.550	41.680	42.050	42.050	342,012
2017-03-22	42.330	43.990	41.680	42.220	42.220	287,722
2017-03-21	44.520	44.790	42.250	42.440	42.440	616,052
2017-03-20	44.510	45.000	43.990	44.230	44.230	337,919
2017-03-17	44.140	45.150	44.000	44.570	44.570	502,658
2017-03-16	45.040	45.130	44.080	44.260	44.260	228,282
2017-03-15	44.900	45.160	44.160	44.840	44.840	361,501
2017-03-14	44.830	45.220	44.170	44.730	44.730	261,727
2017-03-13	45.040	45.300	44.645	45.110	45.110	421,222
2017-03-10	45.220	45.310	44.620	44.910	44.910	271,005
2017-03-09	45.250	45.380	44.650	44.820	44.820	315,831
2017-03-08	44.900	45.410	43.035	45.330	45.330	511,765
2017-03-07	43.420	44.810	43.190	44.710	44.710	459,639
2017-03-06	45.150	45.340	43.350	43.670	43.670	756,496
2017-03-03	46.890	47.380	46.040	46.300	46.300	650,849
2017-03-02	45.970	48.230	45.635	47.220	47.220	1,170,762
2017-03-01	43.940	46.420	43.840	46.110	46.110	1,114,310
2017-02-28	43.700	46.190	40.000	43.560	43.560	1,640,155
2017-02-27	45.150	46.380	44.500	46.170	46.170	832,086
2017-02-24	45.040	46.280	44.950	45.960	45.960	348,331
2017-02-23	46.470	46.820	44.390	45.520	45.520	939,988
2017-02-22	46.100	46.920	45.890	46.220	46.220	664,856
2017-02-21	45.280	46.100	45.185	46.000	46.000	599,158
2017-02-17	43.590	45.595	42.864	45.330	45.330	537,343
2017-02-16	43.330	43.900	42.441	43.420	43.420	427,346
2017-02-15	42.530	43.580	42.190	43.400	43.400	403,523
2017-02-14	41.770	42.740	41.770	42.630	42.630	563,792
2017-02-13	42.490	42.690	41.750	41.930	41.930	240,780
2017-02-10	42.480	42.580	41.900	42.330	42.330	150,738
2017-02-09	42.290	42.740	42.170	42.300	42.300	278,903
2017-02-08	42.840	42.943	42.210	42.230	42.230	214,373
2017-02-07	42.320	43.190	42.155	43.030	43.030	297,157
2017-02-06	42.550	42.780	42.150	42.300	42.300	147,037
2017-02-03	42.310	42.830	42.040	42.760	42.760	246,103
2017-02-02	41.840	42.810	41.420	42.110	42.110	310,064
2017-02-01	41.890	43.080	41.595	41.790	41.790	593,938
2017-01-31	41.510	41.925	41.265	41.600	41.600	456,839
2017-01-30	41.420	41.650	40.790	41.490	41.490	526,884
2017-01-27	41.180	41.830	41.180	41.640	41.640	160,454
2017-01-26	41.750	42.480	41.150	41.290	41.290	172,235
2017-01-25	41.420	42.130	41.355	41.840	41.840	335,438
2017-01-24	41.570	41.615	40.690	41.420	41.420	323,613
2017-01-23	41.990	42.250	41.290	41.410	41.410	282,909
2017-01-20	43.040	43.230	41.910	42.110	42.110	429,977
2017-01-19	43.370	43.780	42.510	43.050	43.050	249,842
2017-01-18	43.560	44.025	43.210	43.610	43.610	369,898
2017-01-17	43.540	44.090	42.990	43.500	43.500	805,653
2017-01-13	40.000	44.920	39.700	43.550	43.550	1,756,853
2017-01-12	40.390	40.460	39.640	40.130	40.130	450,195
2017-01-11	41.020	41.590	39.920	40.690	40.690	1,112,201
2017-01-10	38.260	41.480	38.190	41.200	41.200	1,605,303

← NewerPage 41 of 79 · 4,732 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.