Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	47.880	49.770	47.020	49.770	49.770	859,508
2014-03-03	47.110	47.440	45.060	47.320	47.320	653,070
2014-02-28	47.630	49.950	44.745	47.410	47.410	1,557,820
2014-02-27	45.770	46.000	44.870	45.240	45.240	752,252
2014-02-26	45.560	46.300	45.350	45.790	45.790	387,862
2014-02-25	45.500	46.210	45.310	45.740	45.740	258,888
2014-02-24	44.950	45.850	44.370	45.460	45.460	299,062
2014-02-21	44.750	45.910	43.860	44.970	44.970	376,518
2014-02-20	44.650	45.600	44.240	45.500	45.500	241,734
2014-02-19	44.360	45.130	44.360	44.670	44.670	433,662
2014-02-18	44.560	44.940	44.400	44.630	44.630	545,998
2014-02-14	45.070	45.440	44.190	44.480	44.480	387,531
2014-02-13	44.250	45.220	44.250	44.970	44.970	436,192
2014-02-12	43.800	44.550	43.800	44.510	44.510	314,964
2014-02-11	43.080	43.870	43.074	43.750	43.750	328,160
2014-02-10	42.370	43.340	42.062	43.190	43.190	382,424
2014-02-07	43.160	43.590	41.600	42.310	42.310	902,003
2014-02-06	43.000	44.020	42.580	43.010	43.010	1,103,626
2014-02-05	42.060	43.210	41.740	42.980	42.980	319,066
2014-02-04	42.270	43.310	41.860	42.380	42.380	764,091
2014-02-03	42.990	43.590	42.008	42.160	42.160	720,344
2014-01-31	42.570	43.762	42.570	43.000	43.000	331,342
2014-01-30	43.090	43.780	42.900	43.370	43.370	359,317
2014-01-29	43.150	43.450	42.310	42.570	42.570	394,714
2014-01-28	42.990	43.800	42.500	43.560	43.560	646,297
2014-01-27	44.490	44.605	42.400	43.090	43.090	956,023
2014-01-24	42.820	43.610	42.270	43.280	43.280	698,334
2014-01-23	41.840	43.210	41.320	42.950	42.950	952,676
2014-01-22	41.330	42.020	40.880	41.840	41.840	496,803
2014-01-21	40.420	41.260	40.030	41.180	41.180	632,039
2014-01-17	40.220	40.920	39.790	40.210	40.210	1,470,935
2014-01-16	36.520	40.450	36.520	40.310	40.310	1,273,750
2014-01-15	37.010	37.025	36.350	36.530	36.530	320,967
2014-01-14	36.150	36.930	36.060	36.810	36.810	277,702
2014-01-13	36.110	36.480	35.675	35.890	35.890	464,092
2014-01-10	36.290	36.710	36.100	36.250	36.250	338,270
2014-01-09	36.850	37.096	36.210	36.270	36.270	522,833
2014-01-08	36.890	37.110	36.640	36.870	36.870	284,803
2014-01-07	36.940	37.400	36.550	37.010	37.010	328,021
2014-01-06	37.430	37.440	36.250	36.880	36.880	482,529
2014-01-03	35.900	36.960	35.830	36.870	36.870	906,314
2014-01-02	37.000	37.310	35.520	35.830	35.830	511,474
2013-12-31	37.550	37.730	37.050	37.100	37.100	398,392
2013-12-30	37.420	37.760	37.090	37.550	37.550	456,019
2013-12-27	37.660	37.975	37.150	37.350	37.350	263,520
2013-12-26	37.990	38.330	37.170	37.520	37.520	430,516
2013-12-24	38.000	38.200	37.700	37.910	37.910	120,932
2013-12-23	36.880	37.990	36.762	37.840	37.840	368,208
2013-12-20	36.600	37.052	36.060	36.720	36.720	656,384
2013-12-19	37.670	37.960	35.840	36.420	36.420	1,126,422
2013-12-18	36.700	37.860	36.660	37.440	37.440	558,483
2013-12-17	36.790	37.050	36.353	36.670	36.670	432,278
2013-12-16	36.760	37.050	36.650	36.860	36.860	271,462
2013-12-13	36.460	36.610	35.910	36.480	36.480	282,787
2013-12-12	36.240	36.600	36.110	36.260	36.260	210,355
2013-12-11	36.720	36.870	36.100	36.210	36.210	335,850
2013-12-10	36.800	37.230	36.390	36.580	36.580	502,764
2013-12-09	36.900	37.070	36.445	36.700	36.700	435,037
2013-12-06	36.810	37.010	36.540	36.750	36.750	590,142
2013-12-05	36.180	36.510	35.830	36.360	36.360	486,812

← NewerPage 54 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.