Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	37.450	37.730	36.940	37.060	37.060	507,089
2014-05-28	36.910	37.410	36.340	36.450	36.450	430,526
2014-05-27	35.400	36.860	34.784	36.840	36.840	682,755
2014-05-23	34.960	35.600	34.320	35.100	35.100	516,521
2014-05-22	34.250	35.010	33.548	34.890	34.890	513,461
2014-05-21	33.620	34.480	33.212	34.090	34.090	443,913
2014-05-20	33.660	34.550	33.100	33.480	33.480	479,565
2014-05-19	33.560	34.690	33.066	33.940	33.940	487,703
2014-05-16	33.920	35.511	33.170	33.760	33.760	429,630
2014-05-15	33.520	33.540	32.790	33.240	33.240	302,001
2014-05-14	34.440	35.010	33.720	33.780	33.780	401,364
2014-05-13	34.500	35.450	34.041	34.480	34.480	767,837
2014-05-12	33.000	34.910	32.620	34.560	34.560	918,950
2014-05-09	31.480	33.130	31.251	32.990	32.990	1,052,813
2014-05-08	34.350	35.000	31.690	31.690	31.690	2,117,572
2014-05-07	37.040	37.040	34.250	35.390	35.390	1,526,729
2014-05-06	37.110	37.700	36.770	36.860	36.860	684,749
2014-05-05	36.740	37.650	36.270	37.390	37.390	507,618
2014-05-02	38.070	38.220	36.300	36.920	36.920	519,983
2014-05-01	37.390	38.870	37.140	37.870	37.870	491,422
2014-04-30	38.130	38.360	36.820	37.630	37.630	714,160
2014-04-29	38.170	39.000	37.870	38.360	38.360	897,061
2014-04-28	40.400	40.750	37.891	38.250	38.250	1,143,291
2014-04-25	41.120	41.410	39.930	40.170	40.170	539,574
2014-04-24	42.290	43.600	41.120	41.380	41.380	388,948
2014-04-23	42.930	43.240	41.590	41.910	41.910	429,027
2014-04-22	43.000	43.400	42.680	42.840	42.840	378,938
2014-04-21	43.580	44.010	42.776	43.060	43.060	276,505
2014-04-17	42.600	43.750	42.130	43.520	43.520	323,046
2014-04-16	42.490	42.650	41.820	42.600	42.600	497,325
2014-04-15	42.690	42.865	40.270	42.040	42.040	788,687
2014-04-14	42.010	42.670	41.580	42.450	42.450	645,660
2014-04-11	41.830	42.370	41.160	41.760	41.760	750,244
2014-04-10	42.600	42.820	41.810	42.260	42.260	967,753
2014-04-09	41.600	43.080	41.364	42.710	42.710	821,847
2014-04-08	41.520	42.210	40.760	41.350	41.350	708,230
2014-04-07	43.920	44.050	41.790	41.800	41.800	916,372
2014-04-04	49.440	49.550	43.520	44.310	44.310	2,053,630
2014-04-03	48.810	49.180	48.350	49.070	49.070	492,551
2014-04-02	48.630	49.530	48.430	49.030	49.030	621,807
2014-04-01	47.330	48.370	47.260	48.310	48.310	548,143
2014-03-31	47.220	47.590	46.350	47.420	47.420	1,188,455
2014-03-28	48.690	49.660	46.855	47.170	47.170	1,032,371
2014-03-27	49.080	49.470	47.990	48.550	48.550	493,346
2014-03-26	50.080	50.230	48.810	49.140	49.140	526,281
2014-03-25	49.200	50.710	48.760	49.570	49.570	482,258
2014-03-24	49.770	49.950	48.670	48.990	48.990	913,852
2014-03-21	50.880	51.310	49.540	49.840	49.840	481,974
2014-03-20	49.280	50.240	49.012	50.180	50.180	302,001
2014-03-19	49.700	50.040	49.050	49.330	49.330	577,406
2014-03-18	48.640	50.340	48.195	50.110	50.110	1,170,136
2014-03-17	48.660	49.504	48.350	48.570	48.570	395,668
2014-03-14	48.110	48.800	47.920	48.350	48.350	542,094
2014-03-13	48.570	49.030	47.521	48.130	48.130	459,239
2014-03-12	47.910	48.680	47.500	48.520	48.520	724,049
2014-03-11	48.640	49.190	47.800	48.160	48.160	362,568
2014-03-10	48.420	48.780	48.010	48.450	48.450	582,876
2014-03-07	49.210	49.588	48.300	48.500	48.500	683,778
2014-03-06	49.980	50.430	48.500	48.810	48.810	961,089
2014-03-05	49.560	50.300	49.075	50.020	50.020	496,081

← NewerPage 53 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.