Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	34.060	34.710	33.790	34.440	34.440	323,758
2016-07-19	33.260	34.040	33.260	33.850	33.850	452,392
2016-07-18	33.220	33.760	33.150	33.270	33.270	562,821
2016-07-15	33.100	33.240	32.500	33.210	33.210	416,682
2016-07-14	33.020	33.130	32.340	32.850	32.850	645,919
2016-07-13	33.370	33.730	32.570	32.810	32.810	674,581
2016-07-12	32.220	33.700	31.960	33.210	33.210	731,530
2016-07-11	32.330	32.330	31.720	32.110	32.110	571,802
2016-07-08	31.380	32.586	31.250	32.110	32.110	548,685
2016-07-07	30.860	31.920	30.500	31.140	31.140	311,955
2016-07-06	30.260	30.890	30.250	30.830	30.830	609,525
2016-07-05	30.820	30.820	30.370	30.460	30.460	417,837
2016-07-01	30.320	31.000	29.930	30.980	30.980	475,304
2016-06-30	29.800	30.260	29.400	30.240	30.240	870,835
2016-06-29	29.260	29.730	28.730	29.710	29.710	524,505
2016-06-28	28.530	29.130	28.450	28.990	28.990	563,872
2016-06-27	28.150	28.750	27.620	28.220	28.220	960,203
2016-06-24	27.940	28.960	27.940	28.540	28.540	757,949
2016-06-23	29.020	29.790	28.800	29.450	29.450	572,649
2016-06-22	28.850	29.290	28.560	28.660	28.660	535,527
2016-06-21	29.600	29.835	28.190	28.700	28.700	537,154
2016-06-20	29.400	30.060	29.100	29.670	29.670	871,952
2016-06-17	29.890	30.290	28.870	28.900	28.900	516,306
2016-06-16	29.520	30.085	29.260	29.980	29.980	322,153
2016-06-15	30.460	30.460	29.740	29.780	29.780	353,965
2016-06-14	30.620	31.090	30.030	30.230	30.230	563,347
2016-06-13	31.210	31.690	30.750	30.770	30.770	397,431
2016-06-10	31.790	31.790	31.180	31.210	31.210	376,654
2016-06-09	32.440	32.520	31.880	32.100	32.100	448,687
2016-06-08	32.240	32.630	31.750	32.580	32.580	405,247
2016-06-07	32.170	32.310	31.790	32.070	32.070	348,149
2016-06-06	31.520	32.400	31.270	32.220	32.220	507,767
2016-06-03	31.020	31.675	30.570	31.540	31.540	549,845
2016-06-02	30.540	31.220	29.735	31.200	31.200	274,390
2016-06-01	30.080	31.000	29.775	30.550	30.550	546,228
2016-05-31	30.260	30.470	29.500	30.020	30.020	299,180
2016-05-27	29.580	30.350	29.310	30.220	30.220	444,362
2016-05-26	30.110	30.410	29.220	29.500	29.500	1,570,370
2016-05-25	30.350	30.680	29.880	30.080	30.080	387,405
2016-05-24	29.190	30.580	29.095	30.360	30.360	786,778
2016-05-23	28.600	29.620	28.330	29.090	29.090	882,301
2016-05-20	28.310	28.670	27.990	28.560	28.560	475,249
2016-05-19	27.430	28.860	27.270	28.220	28.220	1,345,446
2016-05-18	27.090	27.610	26.620	27.000	27.000	538,157
2016-05-17	27.850	28.030	26.930	27.100	27.100	625,971
2016-05-16	27.210	28.400	26.800	28.020	28.020	999,097
2016-05-13	27.330	28.650	26.500	26.890	26.890	998,398
2016-05-12	29.030	29.030	26.960	27.310	27.310	764,339
2016-05-11	29.400	29.670	28.850	28.870	28.870	404,811
2016-05-10	29.970	29.990	29.400	29.550	29.550	364,126
2016-05-09	29.920	30.320	29.660	29.760	29.760	408,072
2016-05-06	29.840	30.480	29.560	29.770	29.770	580,915
2016-05-05	30.250	30.730	29.520	30.000	30.000	504,250
2016-05-04	29.230	31.580	29.230	30.250	30.250	1,686,440
2016-05-03	32.610	33.340	28.930	29.500	29.500	3,578,333
2016-05-02	33.530	34.225	32.930	32.940	32.940	592,151
2016-04-29	35.520	35.990	32.570	33.300	33.300	1,741,355
2016-04-28	34.620	34.700	33.230	33.460	33.460	609,509
2016-04-27	34.430	35.070	33.970	34.700	34.700	958,991
2016-04-26	35.250	35.500	34.320	34.470	34.470	741,849

← NewerPage 44 of 79 · 4,733 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.