Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	29.880	30.680	29.041	29.900	29.900	406,261
2015-10-29	29.100	30.300	28.146	30.140	30.140	399,114
2015-10-28	29.620	29.900	28.760	29.290	29.290	859,680
2015-10-27	29.840	30.130	29.044	29.630	29.630	222,047
2015-10-26	30.340	30.670	29.340	29.870	29.870	277,767
2015-10-23	29.990	30.900	29.234	30.640	30.640	287,955
2015-10-22	29.940	30.260	29.080	29.710	29.710	210,855
2015-10-21	30.600	30.760	29.100	29.660	29.660	317,853
2015-10-20	30.840	31.015	30.220	30.610	30.610	169,424
2015-10-19	30.650	31.580	30.130	30.770	30.770	253,573
2015-10-16	30.500	31.240	29.350	30.910	30.910	498,973
2015-10-15	29.340	30.480	29.060	30.380	30.380	391,962
2015-10-14	29.130	29.390	28.795	29.100	29.100	367,135
2015-10-13	29.310	29.330	28.970	29.100	29.100	307,075
2015-10-12	29.250	29.610	28.690	29.420	29.420	271,387
2015-10-09	29.570	30.160	29.090	29.510	29.510	283,072
2015-10-08	29.670	30.590	28.980	29.320	29.320	395,094
2015-10-07	28.830	29.810	25.980	29.790	29.790	619,383
2015-10-06	28.780	28.790	27.770	28.770	28.770	683,087
2015-10-05	27.920	28.720	27.570	28.670	28.670	442,370
2015-10-02	26.140	27.590	25.910	27.510	27.510	364,066
2015-10-01	25.850	26.480	25.770	26.360	26.360	496,651
2015-09-30	25.780	26.320	25.200	25.910	25.910	753,852
2015-09-29	25.550	26.230	25.000	25.640	25.640	765,753
2015-09-28	27.330	27.330	25.060	25.660	25.660	566,549
2015-09-25	28.980	29.210	26.950	27.320	27.320	438,404
2015-09-24	28.660	28.860	28.130	28.790	28.790	239,773
2015-09-23	29.150	29.480	28.810	28.920	28.920	294,647
2015-09-22	29.470	29.590	28.430	29.100	29.100	295,687
2015-09-21	30.480	30.520	29.430	29.690	29.690	472,183
2015-09-18	30.100	30.570	30.080	30.170	30.170	482,264
2015-09-17	29.850	30.700	29.730	30.460	30.460	527,842
2015-09-16	29.410	29.720	29.250	29.720	29.720	496,938
2015-09-15	28.800	29.700	28.540	29.350	29.350	725,274
2015-09-14	29.180	29.280	28.460	28.680	28.680	406,618
2015-09-11	28.750	29.690	28.710	29.110	29.110	225,553
2015-09-10	28.630	29.330	28.460	28.880	28.880	409,744
2015-09-09	29.360	29.560	28.810	28.860	28.860	319,967
2015-09-08	28.400	29.150	28.150	29.050	29.050	271,381
2015-09-04	28.000	28.480	27.720	28.050	28.050	285,356
2015-09-03	28.760	29.050	28.220	28.240	28.240	226,207
2015-09-02	28.640	28.920	28.170	28.750	28.750	300,540
2015-09-01	29.140	29.250	28.270	28.390	28.390	410,193
2015-08-31	29.660	30.155	29.500	29.710	29.710	483,788
2015-08-28	29.130	29.920	29.100	29.710	29.710	410,230
2015-08-27	29.520	29.730	28.970	29.350	29.350	313,993
2015-08-26	28.850	29.210	28.150	29.155	29.155	388,025
2015-08-25	28.800	28.940	28.000	28.350	28.350	694,515
2015-08-24	27.350	28.390	27.030	28.000	28.000	622,020
2015-08-21	28.480	29.420	27.900	28.700	28.700	539,880
2015-08-20	30.080	30.330	29.020	29.200	29.200	795,006
2015-08-19	30.340	30.690	29.965	30.260	30.260	394,653
2015-08-18	30.270	30.710	29.990	30.620	30.620	502,704
2015-08-17	31.570	31.570	30.070	30.290	30.290	714,631
2015-08-14	31.240	31.760	30.725	31.600	31.600	575,823
2015-08-13	31.050	32.620	30.010	31.180	31.180	2,087,862
2015-08-12	33.840	34.280	33.000	34.070	34.070	393,572
2015-08-11	33.700	34.810	33.310	33.720	33.720	736,470
2015-08-10	34.290	34.600	33.110	33.240	33.240	502,744
2015-08-07	33.990	34.560	33.160	33.890	33.890	609,346

← NewerPage 47 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.