Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	45.020	45.810	44.720	44.750	44.750	366,661
2014-11-14	45.740	46.030	45.030	45.170	45.170	259,740
2014-11-13	46.400	47.000	45.620	45.810	45.810	340,256
2014-11-12	45.440	46.540	45.280	46.400	46.400	671,396
2014-11-11	44.750	45.880	44.420	45.830	45.830	531,489
2014-11-10	43.230	44.790	42.680	44.750	44.750	482,081
2014-11-07	42.610	43.150	41.690	43.050	43.050	522,886
2014-11-06	39.560	42.860	39.560	42.740	42.740	1,361,263
2014-11-05	40.950	41.303	39.940	40.270	40.270	604,288
2014-11-04	41.370	42.515	40.510	40.680	40.680	794,868
2014-11-03	42.950	42.950	41.540	41.750	41.750	434,311
2014-10-31	43.650	44.000	43.090	43.170	43.170	462,416
2014-10-30	40.850	42.680	40.850	42.540	42.540	378,256
2014-10-29	41.010	41.240	40.310	41.090	41.090	402,692
2014-10-28	39.910	41.220	39.880	40.900	40.900	509,988
2014-10-27	39.170	39.510	38.910	39.400	39.400	254,575
2014-10-24	38.910	39.650	38.698	39.410	39.410	178,550
2014-10-23	38.220	39.050	37.780	38.830	38.830	447,902
2014-10-22	38.590	38.930	37.595	37.750	37.750	300,136
2014-10-21	37.780	38.740	37.665	38.580	38.580	534,904
2014-10-20	36.970	37.830	36.970	37.430	37.430	660,539
2014-10-17	37.750	37.750	37.020	37.190	37.190	507,185
2014-10-16	36.490	38.110	36.055	37.170	37.170	657,817
2014-10-15	36.150	37.321	35.580	37.080	37.080	1,034,212
2014-10-14	37.600	38.500	36.560	36.750	36.750	710,612
2014-10-13	37.820	38.305	36.500	37.270	37.270	788,064
2014-10-10	38.000	38.650	37.140	37.820	37.820	840,778
2014-10-09	39.510	39.900	37.980	38.240	38.240	627,599
2014-10-08	37.380	39.330	37.090	39.300	39.300	490,863
2014-10-07	38.010	38.700	37.440	37.520	37.520	451,778
2014-10-06	39.190	39.360	38.000	38.500	38.500	505,349
2014-10-03	38.680	39.490	38.180	38.990	38.990	473,843
2014-10-02	36.920	38.290	36.490	38.040	38.040	385,611
2014-10-01	36.590	37.060	36.260	36.810	36.810	652,609
2014-09-30	37.530	37.780	36.760	36.850	36.850	651,129
2014-09-29	36.920	37.860	36.780	37.600	37.600	391,106
2014-09-26	37.200	38.150	37.020	37.470	37.470	388,546
2014-09-25	38.320	39.000	37.040	37.190	37.190	426,777
2014-09-24	37.170	38.840	36.820	38.530	38.530	633,337
2014-09-23	36.360	37.310	36.100	37.040	37.040	504,863
2014-09-22	37.000	37.090	36.200	36.620	36.620	463,120
2014-09-19	38.090	38.130	37.020	37.090	37.090	763,803
2014-09-18	36.200	38.710	35.980	37.870	37.870	1,043,176
2014-09-17	32.990	36.120	32.990	35.940	35.940	1,129,088
2014-09-16	32.780	33.370	31.480	33.090	33.090	569,274
2014-09-15	34.780	35.080	32.630	32.940	32.940	614,362
2014-09-12	35.790	35.900	34.580	34.870	34.870	367,364
2014-09-11	35.370	35.780	35.080	35.700	35.700	223,394
2014-09-10	35.240	35.610	34.850	35.570	35.570	181,950
2014-09-09	35.930	36.180	35.060	35.300	35.300	230,883
2014-09-08	35.570	36.180	35.360	35.930	35.930	250,067
2014-09-05	35.970	36.060	35.210	35.870	35.870	265,136
2014-09-04	36.300	36.700	35.980	36.180	36.180	221,469
2014-09-03	36.500	37.440	36.100	36.230	36.230	323,740
2014-09-02	36.220	36.520	36.010	36.380	36.380	269,859
2014-08-29	36.070	36.270	35.860	36.110	36.110	194,413
2014-08-28	36.270	36.430	35.850	36.000	36.000	267,459
2014-08-27	36.460	36.800	36.060	36.460	36.460	269,381
2014-08-26	35.300	36.490	35.072	36.430	36.430	423,309
2014-08-25	35.320	35.497	35.020	35.180	35.180	246,888

← NewerPage 51 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.