Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	31.990	32.360	31.650	32.000	32.000	600,383
2015-02-12	31.350	32.110	31.020	32.070	32.070	808,238
2015-02-11	30.630	31.660	30.440	31.430	31.430	771,641
2015-02-10	30.810	30.940	30.100	30.630	30.630	475,839
2015-02-09	30.800	31.000	30.500	30.580	30.580	828,952
2015-02-06	30.400	31.010	30.120	30.870	30.870	499,222
2015-02-05	29.690	30.500	29.690	30.360	30.360	876,205
2015-02-04	29.610	29.970	29.500	29.680	29.680	553,028
2015-02-03	29.900	30.000	29.600	29.840	29.840	543,316
2015-02-02	30.270	30.950	29.175	29.760	29.760	985,445
2015-01-30	29.730	30.240	29.030	29.390	29.390	1,081,755
2015-01-29	30.350	30.670	29.800	30.010	30.010	946,191
2015-01-28	31.580	31.840	30.150	30.180	30.180	990,860
2015-01-27	30.980	31.410	30.600	31.310	31.310	988,324
2015-01-26	31.690	31.810	30.930	31.300	31.300	1,404,645
2015-01-23	32.670	32.890	32.120	32.220	32.220	628,652
2015-01-22	33.260	33.490	32.260	32.630	32.630	921,600
2015-01-21	33.410	33.880	32.800	32.930	32.930	502,693
2015-01-20	33.090	33.910	33.000	33.630	33.630	602,543
2015-01-16	31.740	33.640	31.740	33.090	33.090	1,138,223
2015-01-15	31.310	33.300	27.020	31.860	31.860	7,363,835
2015-01-14	38.780	39.330	38.420	38.500	38.500	1,337,001
2015-01-13	41.070	41.390	39.775	40.050	40.050	682,770
2015-01-12	41.390	41.800	40.420	40.650	40.650	619,779
2015-01-09	40.380	41.711	40.370	41.290	41.290	608,620
2015-01-08	41.350	41.970	39.760	40.520	40.520	3,504,600
2015-01-07	43.950	44.550	43.810	44.530	44.530	545,648
2015-01-06	45.360	46.310	43.430	43.490	43.490	654,650
2015-01-05	44.850	45.750	44.850	45.090	45.090	525,128
2015-01-02	46.080	46.910	44.880	45.180	45.180	401,087
2014-12-31	46.300	46.800	45.900	46.060	46.060	513,275
2014-12-30	46.530	46.780	45.940	46.280	46.280	203,788
2014-12-29	46.210	46.640	45.830	46.560	46.560	252,939
2014-12-26	46.470	46.720	46.010	46.370	46.370	196,400
2014-12-24	45.640	46.470	44.500	46.240	46.240	213,375
2014-12-23	46.750	46.880	45.150	45.340	45.340	314,353
2014-12-22	46.110	46.960	46.060	46.750	46.750	223,452
2014-12-19	46.500	46.950	45.620	46.560	46.560	487,053
2014-12-18	45.500	46.700	44.890	46.590	46.590	441,656
2014-12-17	42.600	45.000	42.090	44.830	44.830	523,916
2014-12-16	41.970	43.465	41.900	42.480	42.480	543,219
2014-12-15	44.010	44.010	41.970	42.180	42.180	676,409
2014-12-12	44.650	45.112	43.640	43.660	43.660	564,648
2014-12-11	45.980	46.310	44.980	45.220	45.220	519,156
2014-12-10	47.420	47.530	45.840	45.900	45.900	418,826
2014-12-09	45.760	47.700	45.129	47.510	47.510	354,631
2014-12-08	46.720	47.970	46.190	46.240	46.240	399,384
2014-12-05	45.880	46.850	45.820	46.250	46.250	384,640
2014-12-04	46.240	46.670	45.530	45.890	45.890	275,492
2014-12-03	45.010	46.750	44.930	46.360	46.360	380,079
2014-12-02	43.990	44.950	43.610	44.850	44.850	509,587
2014-12-01	46.070	46.480	43.900	44.000	44.000	618,573
2014-11-28	46.410	47.730	46.410	46.590	46.590	171,542
2014-11-26	45.630	46.520	45.618	46.330	46.330	245,393
2014-11-25	46.000	46.000	44.520	45.480	45.480	545,978
2014-11-24	45.510	45.920	44.850	45.890	45.890	519,037
2014-11-21	46.260	46.700	45.200	45.260	45.260	477,012
2014-11-20	44.020	45.770	43.730	45.460	45.460	393,614
2014-11-19	44.750	45.010	44.020	44.230	44.230	287,902
2014-11-18	44.830	45.850	44.460	44.930	44.930	248,673

← NewerPage 50 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.