Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	35.070	35.500	34.753	35.150	35.150	631,461
2016-04-22	33.970	35.120	33.720	35.060	35.060	582,966
2016-04-21	33.750	33.960	33.410	33.780	33.780	331,713
2016-04-20	33.750	34.060	33.050	33.720	33.720	234,062
2016-04-19	34.210	34.260	33.280	33.610	33.610	283,018
2016-04-18	34.080	34.140	33.655	34.080	34.080	239,270
2016-04-15	34.140	34.850	33.650	34.060	34.060	317,072
2016-04-14	34.500	34.830	34.060	34.340	34.340	203,303
2016-04-13	33.790	34.480	33.570	34.400	34.400	311,332
2016-04-12	33.370	33.630	32.790	33.540	33.540	281,388
2016-04-11	33.570	33.870	33.160	33.380	33.380	197,858
2016-04-08	33.720	34.050	33.150	33.470	33.470	219,643
2016-04-07	33.560	33.920	32.520	33.450	33.450	281,396
2016-04-06	33.070	34.010	33.070	33.820	33.820	268,213
2016-04-05	34.040	34.300	32.940	33.040	33.040	292,213
2016-04-04	33.480	34.930	33.290	34.310	34.310	418,718
2016-04-01	32.790	33.790	32.440	33.520	33.520	331,303
2016-03-31	32.120	33.260	32.090	33.160	33.160	308,287
2016-03-30	32.180	32.730	31.920	32.200	32.200	421,632
2016-03-29	31.220	32.190	30.690	32.170	32.170	385,570
2016-03-28	31.160	31.610	30.460	31.200	31.200	464,113
2016-03-24	31.330	31.400	30.210	30.970	30.970	339,008
2016-03-23	32.310	32.940	31.420	31.470	31.470	385,925
2016-03-22	31.260	32.400	31.040	32.320	32.320	336,753
2016-03-21	31.490	31.890	31.220	31.500	31.500	264,524
2016-03-18	31.510	31.790	30.810	31.610	31.610	366,834
2016-03-17	30.790	31.630	30.470	31.330	31.330	490,906
2016-03-16	30.770	31.140	30.325	30.800	30.800	288,946
2016-03-15	31.160	31.160	30.175	30.800	30.800	245,862
2016-03-14	31.220	32.300	30.750	31.330	31.330	217,333
2016-03-11	30.830	31.680	30.730	31.360	31.360	193,384
2016-03-10	30.840	31.160	29.865	30.660	30.660	261,275
2016-03-09	31.450	31.460	30.400	30.760	30.760	364,294
2016-03-08	32.000	32.280	31.230	31.300	31.300	242,278
2016-03-07	31.150	34.250	30.390	32.190	32.190	376,616
2016-03-04	31.770	32.070	31.140	31.560	31.560	271,561
2016-03-03	31.060	31.750	30.500	31.660	31.660	333,545
2016-03-02	30.690	31.260	29.735	30.950	30.950	425,980
2016-03-01	30.960	31.730	30.140	30.610	30.610	745,475
2016-02-29	31.670	32.040	30.580	30.640	30.640	750,391
2016-02-26	32.770	33.000	30.720	31.880	31.880	1,586,305
2016-02-25	27.500	30.130	27.425	29.420	29.420	1,104,316
2016-02-24	28.050	29.360	27.760	29.260	29.260	549,979
2016-02-23	27.650	28.490	27.590	28.300	28.300	477,108
2016-02-22	27.120	27.980	26.750	27.740	27.740	580,618
2016-02-19	26.900	27.475	26.510	27.060	27.060	251,490
2016-02-18	27.530	28.295	26.750	26.990	26.990	561,518
2016-02-17	26.500	28.200	26.500	27.510	27.510	622,790
2016-02-16	25.110	26.740	24.460	26.470	26.470	618,377
2016-02-12	25.060	25.060	23.940	24.970	24.970	317,608
2016-02-11	25.350	25.600	24.210	24.680	24.680	537,129
2016-02-10	26.210	26.500	25.620	25.860	25.860	562,604
2016-02-09	25.870	26.690	25.080	26.000	26.000	586,670
2016-02-08	27.600	27.600	25.265	26.210	26.210	574,792
2016-02-05	30.920	30.920	28.080	28.170	28.170	398,351
2016-02-04	31.060	31.460	30.430	31.050	31.050	388,214
2016-02-03	33.130	33.490	30.300	31.210	31.210	417,206
2016-02-02	32.870	32.930	32.370	32.720	32.720	298,475
2016-02-01	32.980	33.540	32.800	33.210	33.210	258,557
2016-01-29	32.130	33.215	32.035	33.180	33.180	357,294

← NewerPage 45 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.