Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	26.090	26.890	25.500	26.650	26.650	737,362
2015-05-11	27.210	27.520	26.160	26.295	26.295	737,053
2015-05-08	26.900	27.280	26.530	27.160	27.160	561,732
2015-05-07	26.730	27.140	26.370	26.690	26.690	612,732
2015-05-06	26.410	26.690	25.531	26.230	26.230	617,202
2015-05-05	26.990	27.290	26.110	26.410	26.410	682,087
2015-05-04	28.350	28.800	26.860	27.250	27.250	1,684,664
2015-05-01	26.000	27.000	24.950	26.970	26.970	4,956,369
2015-04-30	30.070	30.390	29.640	29.850	29.850	1,417,030
2015-04-29	31.060	31.210	30.290	30.300	30.300	521,237
2015-04-28	30.660	31.450	29.880	31.370	31.370	1,167,349
2015-04-27	30.850	31.190	30.220	30.630	30.630	761,418
2015-04-24	30.680	30.970	30.240	30.720	30.720	309,062
2015-04-23	30.750	30.920	30.370	30.610	30.610	433,489
2015-04-22	31.080	31.530	30.580	30.790	30.790	506,191
2015-04-21	30.940	31.550	30.880	30.990	30.990	625,214
2015-04-20	30.010	30.840	30.010	30.800	30.800	607,349
2015-04-17	29.820	30.040	29.420	29.750	29.750	764,883
2015-04-16	30.010	30.350	29.640	29.990	29.990	732,278
2015-04-15	30.510	30.870	29.960	30.060	30.060	1,002,464
2015-04-14	30.400	30.610	29.730	29.970	29.970	811,468
2015-04-13	30.390	31.430	30.330	30.670	30.670	515,224
2015-04-10	30.240	31.250	30.190	30.490	30.490	1,417,392
2015-04-09	30.350	30.360	29.500	30.000	30.000	1,779,304
2015-04-08	30.110	31.010	29.940	30.320	30.320	643,490
2015-04-07	30.480	30.950	30.270	30.350	30.350	406,732
2015-04-06	30.310	31.370	30.280	30.420	30.420	745,785
2015-04-02	31.980	31.980	30.130	30.620	30.620	1,159,540
2015-04-01	33.160	33.400	31.494	31.850	31.850	864,061
2015-03-31	33.840	34.160	32.845	33.350	33.350	1,215,058
2015-03-30	33.490	34.420	33.420	34.280	34.280	430,374
2015-03-27	32.460	33.470	32.390	33.350	33.350	326,562
2015-03-26	32.610	32.660	31.940	32.440	32.440	373,969
2015-03-25	34.100	34.100	32.720	32.800	32.800	446,752
2015-03-24	33.650	34.150	33.650	34.000	34.000	357,739
2015-03-23	33.910	34.080	33.325	33.660	33.660	304,865
2015-03-20	34.610	35.045	33.660	33.950	33.950	536,824
2015-03-19	34.300	34.660	33.960	34.380	34.380	267,551
2015-03-18	34.790	34.790	33.840	34.370	34.370	924,694
2015-03-17	35.490	35.730	34.470	34.790	34.790	1,052,627
2015-03-16	35.200	36.300	35.190	35.620	35.620	1,075,309
2015-03-13	34.610	35.170	34.400	35.080	35.080	951,902
2015-03-12	33.610	35.130	33.610	34.770	34.770	1,148,020
2015-03-11	32.440	33.020	32.190	32.990	32.990	652,958
2015-03-10	32.000	32.690	31.600	32.440	32.440	649,471
2015-03-09	32.250	32.380	31.710	32.340	32.340	349,515
2015-03-06	31.600	32.400	31.490	32.240	32.240	848,901
2015-03-05	30.900	32.230	30.790	31.980	31.980	734,796
2015-03-04	31.200	31.200	30.400	30.960	30.960	916,850
2015-03-03	32.280	32.310	31.230	31.370	31.370	991,034
2015-03-02	31.590	32.510	31.300	32.510	32.510	1,145,289
2015-02-27	29.440	31.910	29.440	31.730	31.730	2,745,158
2015-02-26	32.550	33.790	32.550	32.910	32.910	588,966
2015-02-25	32.710	33.350	32.640	33.240	33.240	618,482
2015-02-24	32.000	33.290	31.740	32.640	32.640	990,193
2015-02-23	32.030	32.380	31.920	32.060	32.060	526,485
2015-02-20	31.860	32.310	31.560	31.985	31.985	451,769
2015-02-19	31.460	32.090	31.160	31.880	31.880	615,613
2015-02-18	31.460	31.815	30.530	31.450	31.450	1,087,911
2015-02-17	31.860	32.420	31.310	32.360	32.360	548,600

← NewerPage 49 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.