Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	35.540	35.899	35.233	35.840	35.840	240,908
2013-09-09	34.170	35.390	34.060	35.350	35.350	322,841
2013-09-06	33.730	34.080	32.770	34.000	34.000	241,566
2013-09-05	33.330	33.860	33.330	33.530	33.530	163,417
2013-09-04	33.440	33.950	33.040	33.380	33.380	406,432
2013-09-03	33.830	33.830	32.855	33.490	33.490	337,340
2013-08-30	33.240	33.890	33.050	33.340	33.340	290,578
2013-08-29	33.130	33.690	33.120	33.300	33.300	197,593
2013-08-28	32.780	33.510	32.531	33.100	33.100	317,275
2013-08-27	34.280	34.620	32.820	32.870	32.870	373,811
2013-08-26	34.290	34.790	33.800	34.640	34.640	243,044
2013-08-23	33.950	34.350	33.580	34.100	34.100	277,631
2013-08-22	33.600	34.240	33.374	34.030	34.030	189,762
2013-08-21	33.660	34.000	33.345	33.590	33.590	271,463
2013-08-20	32.700	33.680	32.600	33.660	33.660	542,373
2013-08-19	32.730	33.150	32.550	32.720	32.720	282,783
2013-08-16	33.400	33.550	32.800	32.840	32.840	491,339
2013-08-15	33.160	33.560	32.780	33.350	33.350	272,828
2013-08-14	33.460	33.820	33.420	33.440	33.440	109,671
2013-08-13	33.820	34.030	33.510	33.550	33.550	210,551
2013-08-12	33.980	34.390	33.910	33.960	33.960	201,498
2013-08-09	33.740	34.260	33.460	34.080	34.080	224,107
2013-08-08	34.240	34.400	30.711	33.780	33.780	835,888
2013-08-07	30.630	31.020	30.180	30.680	30.680	739,188
2013-08-06	31.000	31.180	30.360	30.640	30.640	374,974
2013-08-05	31.460	31.925	31.120	31.160	31.160	328,751
2013-08-02	31.770	31.935	31.509	31.650	31.650	177,402
2013-08-01	32.190	32.190	31.640	31.970	31.970	259,813
2013-07-31	31.520	32.240	31.340	31.890	31.890	209,846
2013-07-30	31.900	31.900	31.440	31.510	31.510	189,611
2013-07-29	32.560	32.650	31.670	31.750	31.750	179,385
2013-07-26	32.640	32.900	32.450	32.580	32.580	187,701
2013-07-25	31.810	32.920	31.370	32.910	32.910	212,555
2013-07-24	32.100	32.100	31.750	31.760	31.760	163,897
2013-07-23	32.350	32.350	31.580	32.060	32.060	208,978
2013-07-22	32.350	32.690	32.210	32.280	32.280	281,004
2013-07-19	32.360	32.520	31.950	32.390	32.390	718,447
2013-07-18	31.740	32.690	31.285	32.350	32.350	580,557
2013-07-17	32.910	33.470	32.810	32.980	32.980	339,812
2013-07-16	33.470	33.470	32.630	32.840	32.840	232,589
2013-07-15	33.030	33.570	32.760	33.540	33.540	231,561
2013-07-12	32.590	33.440	32.400	33.080	33.080	273,932
2013-07-11	31.700	32.700	31.550	32.660	32.660	327,903
2013-07-10	31.400	31.650	31.319	31.450	31.450	246,906
2013-07-09	32.090	32.250	30.870	31.490	31.490	351,854
2013-07-08	32.500	32.610	31.838	31.980	31.980	189,449
2013-07-05	31.790	32.450	31.370	32.390	32.390	170,732
2013-07-03	31.350	31.520	31.090	31.170	31.170	199,697
2013-07-02	31.340	31.840	31.061	31.500	31.500	194,355
2013-07-01	31.100	32.090	31.070	31.450	31.450	284,836
2013-06-28	31.700	32.000	31.190	31.410	31.410	422,401
2013-06-27	31.010	31.700	30.950	31.690	31.690	277,050
2013-06-26	31.340	31.640	30.752	30.920	30.920	252,174
2013-06-25	31.580	31.580	30.790	30.990	30.990	335,666
2013-06-24	30.650	31.450	30.310	31.200	31.200	383,364
2013-06-21	28.940	30.920	28.800	30.840	30.840	661,966
2013-06-20	30.030	30.365	28.730	28.790	28.790	522,932
2013-06-19	31.060	31.230	30.140	30.160	30.160	398,371
2013-06-18	30.880	31.240	30.460	31.130	31.130	230,002
2013-06-17	30.650	31.000	30.530	30.780	30.780	123,833

← NewerPage 56 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.