Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	33.340	33.340	31.400	32.070	32.070	234,528
2016-01-27	32.780	33.560	32.640	33.100	33.100	379,817
2016-01-26	33.430	33.810	32.540	33.000	33.000	478,184
2016-01-25	33.010	33.990	32.900	33.310	33.310	572,798
2016-01-22	33.960	34.550	33.230	33.350	33.350	505,436
2016-01-21	34.500	34.580	33.420	33.460	33.460	353,447
2016-01-20	33.550	34.750	32.460	34.420	34.420	593,076
2016-01-19	34.190	35.180	33.480	33.980	33.980	273,703
2016-01-15	33.360	34.020	33.240	33.920	33.920	427,213
2016-01-14	33.680	35.030	33.416	34.380	34.380	341,327
2016-01-13	34.610	35.280	32.710	33.570	33.570	698,965
2016-01-12	34.600	35.200	34.100	34.500	34.500	732,566
2016-01-11	35.050	35.210	33.455	34.210	34.210	278,691
2016-01-08	36.750	36.980	34.660	34.770	34.770	331,898
2016-01-07	37.020	37.250	36.430	36.750	36.750	402,955
2016-01-06	36.810	37.620	36.670	37.540	37.540	252,330
2016-01-05	37.070	37.520	36.600	37.490	37.490	314,862
2016-01-04	37.200	37.525	35.940	37.060	37.060	792,790
2015-12-31	38.850	39.045	37.036	37.810	37.810	354,441
2015-12-30	39.280	39.520	38.920	39.010	39.010	207,525
2015-12-29	38.800	39.460	38.020	39.320	39.320	319,893
2015-12-28	37.730	38.660	37.555	38.610	38.610	247,565
2015-12-24	38.020	38.280	37.760	37.780	37.780	106,910
2015-12-23	36.820	38.350	36.670	38.110	38.110	359,947
2015-12-22	36.600	36.870	36.240	36.650	36.650	428,677
2015-12-21	36.340	36.610	35.830	36.540	36.540	243,499
2015-12-18	36.080	36.710	36.080	36.170	36.170	439,696
2015-12-17	36.530	36.820	36.120	36.210	36.210	228,738
2015-12-16	36.890	37.220	36.180	36.560	36.560	587,100
2015-12-15	36.940	37.440	36.100	36.780	36.780	519,849
2015-12-14	36.440	37.170	36.080	36.710	36.710	306,615
2015-12-11	36.610	37.270	36.010	36.290	36.290	238,652
2015-12-10	36.690	37.640	36.640	37.440	37.440	334,731
2015-12-09	36.730	37.430	36.310	36.640	36.640	301,902
2015-12-08	36.040	37.290	35.880	36.920	36.920	456,090
2015-12-07	36.460	36.660	35.620	36.280	36.280	419,222
2015-12-04	36.740	37.220	36.360	36.440	36.440	537,955
2015-12-03	36.940	37.050	36.100	36.750	36.750	458,808
2015-12-02	37.390	37.440	34.120	36.900	36.900	402,946
2015-12-01	36.820	37.367	36.530	37.270	37.270	841,691
2015-11-30	36.630	37.080	36.030	36.590	36.590	489,565
2015-11-27	36.320	36.880	36.050	36.580	36.580	86,550
2015-11-25	35.420	36.400	34.840	36.190	36.190	231,848
2015-11-24	34.620	35.610	34.580	35.280	35.280	944,174
2015-11-23	34.720	35.250	34.610	34.770	34.770	524,666
2015-11-20	34.880	35.030	34.420	34.840	34.840	379,579
2015-11-19	35.000	35.000	34.630	34.650	34.650	309,438
2015-11-18	34.730	35.000	33.980	35.000	35.000	478,495
2015-11-17	33.950	35.000	33.283	34.700	34.700	500,416
2015-11-16	33.250	34.000	33.090	34.000	34.000	388,692
2015-11-13	32.790	33.760	32.460	33.270	33.270	861,465
2015-11-12	34.740	35.050	32.940	33.000	33.000	1,212,403
2015-11-11	37.190	37.230	34.990	34.990	34.990	1,029,333
2015-11-10	37.050	37.570	36.920	36.970	36.970	767,004
2015-11-09	35.980	37.240	35.820	37.060	37.060	789,529
2015-11-06	40.150	40.210	34.580	36.090	36.090	2,297,880
2015-11-05	31.780	32.040	31.370	31.700	31.700	647,149
2015-11-04	30.500	31.970	29.040	31.890	31.890	406,619
2015-11-03	30.370	30.985	29.900	30.230	30.230	752,303
2015-11-02	29.780	30.640	29.370	30.410	30.410	1,004,516

← NewerPage 46 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.