Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	24.200	24.400	24.140	24.270	24.270	260,090
2013-03-19	24.010	24.290	23.780	24.050	24.050	210,946
2013-03-18	23.800	24.110	23.800	24.020	24.020	158,249
2013-03-15	24.300	24.300	23.900	24.040	24.040	371,399
2013-03-14	23.890	24.260	23.740	24.250	24.250	365,751
2013-03-13	23.880	23.880	23.565	23.780	23.780	128,337
2013-03-12	23.820	23.940	23.560	23.910	23.910	392,049
2013-03-11	23.810	23.970	23.570	23.870	23.870	193,592
2013-03-08	23.510	23.960	23.140	23.930	23.930	377,024
2013-03-07	23.040	23.350	22.810	23.280	23.280	208,597
2013-03-06	23.490	23.525	23.030	23.080	23.080	182,646
2013-03-05	23.600	23.920	23.380	23.490	23.490	355,397
2013-03-04	23.300	23.560	23.080	23.550	23.550	545,784
2013-03-01	22.250	23.450	21.970	23.400	23.400	957,462
2013-02-28	21.300	22.890	21.120	22.570	22.570	956,937
2013-02-27	21.110	21.510	20.870	21.400	21.400	408,667
2013-02-26	21.050	21.370	21.040	21.190	21.190	479,591
2013-02-25	21.370	21.530	21.000	21.020	21.020	256,755
2013-02-22	21.190	21.530	21.130	21.320	21.320	431,472
2013-02-21	21.160	21.360	21.002	21.180	21.180	286,950
2013-02-20	21.470	21.670	21.210	21.210	21.210	383,487
2013-02-19	21.280	21.790	21.230	21.500	21.500	382,632
2013-02-15	21.730	21.765	21.260	21.290	21.290	628,972
2013-02-14	22.500	22.510	21.565	21.610	21.610	724,282
2013-02-13	22.670	22.880	22.440	22.520	22.520	2,319,143
2013-02-12	22.900	22.900	22.600	22.605	22.605	440,768
2013-02-11	22.820	23.020	22.740	22.850	22.850	163,639
2013-02-08	22.810	22.960	22.450	22.880	22.880	188,972
2013-02-07	22.950	23.040	22.620	22.730	22.730	257,489
2013-02-06	22.900	23.020	22.740	22.980	22.980	272,060
2013-02-05	22.960	23.170	22.870	22.950	22.950	304,621
2013-02-04	23.150	23.200	22.790	22.900	22.900	266,762
2013-02-01	23.050	23.480	22.980	23.270	23.270	533,498
2013-01-31	23.170	23.240	22.460	23.070	23.070	1,053,063
2013-01-30	23.670	23.740	22.990	23.270	23.270	369,744
2013-01-29	22.260	23.940	22.050	23.770	23.770	329,477
2013-01-28	24.160	24.280	23.850	23.900	23.900	269,659
2013-01-25	23.920	24.240	23.760	24.200	24.200	181,064
2013-01-24	23.500	23.870	23.440	23.820	23.820	285,505
2013-01-23	23.660	23.888	23.360	23.490	23.490	229,172
2013-01-22	23.290	23.690	23.060	23.660	23.660	164,155
2013-01-18	22.940	23.400	22.845	23.330	23.330	319,645
2013-01-17	23.070	23.230	22.915	22.970	22.970	275,635
2013-01-16	22.560	23.100	22.340	23.050	23.050	263,931
2013-01-15	22.460	22.810	22.460	22.660	22.660	165,047
2013-01-14	22.780	22.780	22.340	22.630	22.630	300,853
2013-01-11	23.070	23.210	22.630	22.870	22.870	203,196
2013-01-10	22.530	23.080	22.530	23.020	23.020	221,459
2013-01-09	22.450	22.670	21.560	22.410	22.410	369,271
2013-01-08	22.480	22.770	22.130	22.440	22.440	387,209
2013-01-07	21.650	22.688	21.650	22.440	22.440	484,541
2013-01-04	21.470	22.050	21.100	21.810	21.810	1,839,884
2013-01-03	21.490	21.770	21.310	21.720	21.720	231,631
2013-01-02	21.690	21.690	21.250	21.490	21.490	487,841
2012-12-31	21.000	21.290	20.760	21.220	21.220	165,258
2012-12-28	20.790	21.210	20.570	21.020	21.020	144,414
2012-12-27	20.880	21.020	20.590	20.910	20.910	175,874
2012-12-26	21.290	21.290	20.800	20.870	20.870	142,656
2012-12-24	21.200	21.440	20.940	21.240	21.240	43,842
2012-12-21	21.090	21.370	20.320	21.240	21.240	402,868

← NewerPage 58 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.