Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	34.560	34.965	33.720	34.180	34.180	473,504
2015-08-05	34.270	34.790	33.980	34.390	34.390	430,178
2015-08-04	33.570	34.020	32.897	33.890	33.890	574,941
2015-08-03	34.020	34.020	32.871	33.350	33.350	535,785
2015-07-31	33.960	34.520	32.780	33.890	33.890	791,568
2015-07-30	32.250	33.920	31.740	33.550	33.550	2,318,683
2015-07-29	30.270	31.320	30.210	30.820	30.820	587,021
2015-07-28	30.200	30.800	29.960	30.620	30.620	548,500
2015-07-27	30.380	30.705	29.690	29.870	29.870	628,404
2015-07-24	31.500	31.710	30.470	30.590	30.590	489,581
2015-07-23	31.960	32.130	31.550	31.560	31.560	326,582
2015-07-22	31.560	32.150	31.390	31.970	31.970	316,464
2015-07-21	31.630	31.820	31.070	31.600	31.600	351,349
2015-07-20	31.660	31.850	31.365	31.510	31.510	267,866
2015-07-17	31.560	31.742	31.290	31.490	31.490	360,993
2015-07-16	31.920	31.975	31.370	31.450	31.450	484,586
2015-07-15	31.970	32.040	31.340	31.460	31.460	326,972
2015-07-14	32.290	32.610	31.720	31.830	31.830	557,701
2015-07-13	31.500	32.220	31.410	32.140	32.140	668,951
2015-07-10	30.980	31.500	30.720	31.260	31.260	806,443
2015-07-09	30.050	30.590	29.810	30.500	30.500	432,859
2015-07-08	29.510	30.080	29.418	29.670	29.670	563,510
2015-07-07	29.840	30.310	29.210	30.270	30.270	578,193
2015-07-06	29.590	30.000	29.400	29.700	29.700	437,777
2015-07-02	30.040	30.250	29.420	29.780	29.780	663,968
2015-07-01	30.880	31.180	29.490	30.020	30.020	1,001,073
2015-06-30	31.230	31.550	30.830	30.985	30.985	553,991
2015-06-29	31.570	32.180	30.740	30.980	30.980	1,004,734
2015-06-26	31.460	31.950	31.340	31.850	31.850	818,066
2015-06-25	30.990	31.580	30.960	31.360	31.360	558,731
2015-06-24	31.000	31.090	30.800	30.930	30.930	423,703
2015-06-23	31.010	31.300	30.855	31.040	31.040	551,526
2015-06-22	31.290	31.450	30.980	31.120	31.120	565,233
2015-06-19	31.400	31.500	30.970	31.090	31.090	522,044
2015-06-18	30.610	31.480	30.490	31.310	31.310	1,217,877
2015-06-17	30.250	30.760	30.224	30.480	30.480	505,862
2015-06-16	30.030	30.600	29.670	30.230	30.230	714,757
2015-06-15	29.790	30.250	29.170	30.100	30.100	812,140
2015-06-12	30.230	30.350	29.730	29.910	29.910	456,517
2015-06-11	29.990	30.440	29.600	30.320	30.320	384,313
2015-06-10	30.070	30.440	29.530	30.250	30.250	1,133,824
2015-06-09	30.110	30.168	29.390	29.820	29.820	1,164,127
2015-06-08	29.600	30.170	29.530	30.010	30.010	443,900
2015-06-05	29.140	29.650	29.030	29.510	29.510	497,105
2015-06-04	29.080	29.320	28.770	29.270	29.270	525,638
2015-06-03	29.170	29.530	28.910	29.340	29.340	444,715
2015-06-02	28.790	29.500	28.650	29.130	29.130	469,285
2015-06-01	28.300	29.150	27.850	29.020	29.020	654,782
2015-05-29	29.050	29.050	27.960	28.270	28.270	870,510
2015-05-28	28.080	28.400	27.220	27.350	27.350	933,207
2015-05-27	27.750	28.240	27.520	28.060	28.060	311,620
2015-05-26	27.940	28.060	27.245	27.710	27.710	616,464
2015-05-22	28.460	28.590	27.830	28.115	28.115	445,272
2015-05-21	28.600	28.610	27.850	28.520	28.520	812,787
2015-05-20	28.450	28.770	27.880	28.630	28.630	908,012
2015-05-19	27.990	28.610	27.360	28.550	28.550	1,091,072
2015-05-18	26.990	27.890	26.790	27.850	27.850	1,149,627
2015-05-15	27.300	27.300	26.870	27.010	27.010	480,141
2015-05-14	27.330	27.390	26.880	27.250	27.250	564,510
2015-05-13	26.970	27.370	26.720	27.370	27.370	800,318

← NewerPage 48 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.