Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	15.490	15.700	15.400	15.490	15.490	182,275
2011-10-10	15.720	15.790	15.250	15.640	15.640	384,785
2011-10-07	15.820	16.040	15.281	15.390	15.390	496,001
2011-10-06	15.960	16.190	15.730	15.860	15.860	486,702
2011-10-05	14.990	16.160	14.870	16.000	16.000	422,046
2011-10-04	14.180	14.980	14.000	14.940	14.940	437,920
2011-10-03	15.070	15.180	14.270	14.290	14.290	488,592
2011-09-30	15.720	16.000	15.240	15.260	15.260	357,862
2011-09-29	16.360	16.580	15.490	15.750	15.750	251,614
2011-09-28	16.140	16.450	15.850	15.920	15.920	464,077
2011-09-27	16.000	16.450	15.690	16.120	16.120	766,337
2011-09-26	15.420	15.700	14.930	15.560	15.560	282,549
2011-09-23	14.990	15.340	14.690	15.220	15.220	550,947
2011-09-22	15.240	15.430	14.710	14.850	14.850	477,682
2011-09-21	16.110	16.400	15.800	15.820	15.820	318,827
2011-09-20	16.460	16.850	16.050	16.110	16.110	492,413
2011-09-19	17.060	17.340	16.350	16.380	16.380	637,158
2011-09-16	17.110	17.470	17.010	17.450	17.450	593,632
2011-09-15	16.970	17.200	16.520	17.000	17.000	344,117
2011-09-14	17.130	17.160	16.590	16.820	16.820	569,161
2011-09-13	16.830	17.010	16.510	17.010	17.010	314,512
2011-09-12	17.010	17.220	16.510	16.810	16.810	503,472
2011-09-09	17.170	17.440	16.900	17.300	17.300	1,726,936
2011-09-08	17.330	17.780	17.250	17.350	17.350	351,981
2011-09-07	17.200	17.510	17.140	17.470	17.470	435,141
2011-09-06	16.410	17.120	16.410	16.960	16.960	398,176
2011-09-02	17.050	17.350	16.210	16.950	16.950	346,342
2011-09-01	17.790	18.130	17.400	17.480	17.480	803,519
2011-08-31	17.470	17.690	17.160	17.480	17.480	596,661
2011-08-30	16.980	17.440	16.750	17.340	17.340	927,646
2011-08-29	16.780	17.140	16.655	17.120	17.120	642,099
2011-08-26	16.250	16.630	15.890	16.570	16.570	333,749
2011-08-25	17.170	17.410	16.360	16.410	16.410	350,273
2011-08-24	17.120	17.390	16.800	17.010	17.010	495,198
2011-08-23	16.610	17.220	16.430	17.210	17.210	468,137
2011-08-22	17.050	17.050	16.420	16.560	16.560	243,324
2011-08-19	16.200	17.020	16.000	16.570	16.570	487,438
2011-08-18	17.260	17.390	16.400	16.580	16.580	436,533
2011-08-17	17.750	18.130	17.550	17.860	17.860	386,332
2011-08-16	17.660	17.950	17.360	17.680	17.680	361,981
2011-08-15	17.440	18.020	16.900	17.960	17.960	660,544
2011-08-12	16.570	17.250	16.420	17.190	17.190	526,497
2011-08-11	15.700	16.550	15.230	16.330	16.330	570,631
2011-08-10	16.380	16.380	15.570	15.650	15.650	542,126
2011-08-09	15.520	16.500	15.050	16.460	16.460	600,294
2011-08-08	16.340	16.690	15.190	15.210	15.210	835,879
2011-08-05	17.660	17.750	16.140	16.900	16.900	792,225
2011-08-04	18.280	18.710	17.430	17.460	17.460	556,939
2011-08-03	17.950	19.100	17.700	18.510	18.510	1,053,377
2011-08-02	19.200	19.430	18.430	18.440	18.440	501,948
2011-08-01	19.880	19.920	19.200	19.290	19.290	606,106
2011-07-29	19.490	20.240	19.330	19.660	19.660	409,900
2011-07-28	19.700	20.120	19.500	19.750	19.750	555,271
2011-07-27	20.240	20.510	19.500	19.660	19.660	467,793
2011-07-26	21.150	21.150	20.270	20.350	20.350	517,503
2011-07-25	21.440	21.728	20.780	21.180	21.180	682,794
2011-07-22	22.670	22.810	22.060	22.510	22.510	269,231
2011-07-21	22.300	22.690	21.910	22.660	22.660	287,458
2011-07-20	22.090	22.400	21.770	22.220	22.220	320,159
2011-07-19	21.740	22.140	21.620	22.050	22.050	228,999

← NewerPage 64 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.