Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	22.070	22.150	21.520	21.590	21.590	153,795
2011-07-15	22.020	22.370	21.810	22.210	22.210	225,170
2011-07-14	22.460	22.610	21.800	21.870	21.870	188,281
2011-07-13	22.500	22.970	22.280	22.470	22.470	190,573
2011-07-12	22.430	22.770	22.290	22.420	22.420	327,765
2011-07-11	22.620	22.840	22.465	22.590	22.590	344,521
2011-07-08	22.690	23.010	22.670	22.940	22.940	408,761
2011-07-07	22.770	23.330	22.630	23.040	23.040	356,386
2011-07-06	22.520	22.610	22.360	22.570	22.570	281,110
2011-07-05	22.600	22.810	22.490	22.600	22.600	322,783
2011-07-01	22.120	22.580	22.120	22.520	22.520	577,637
2011-06-30	22.000	22.330	21.790	22.170	22.170	503,760
2011-06-29	21.710	22.100	21.290	21.860	21.860	468,486
2011-06-28	21.090	21.580	20.960	21.560	21.560	1,034,798
2011-06-27	20.470	21.150	20.205	21.090	21.090	708,637
2011-06-24	20.100	20.720	20.000	20.600	20.600	2,714,492
2011-06-23	19.460	19.990	18.860	19.770	19.770	1,692,650
2011-06-22	20.340	20.750	20.180	20.490	20.490	510,558
2011-06-21	19.780	20.520	19.460	20.470	20.470	1,151,789
2011-06-20	19.180	19.720	19.180	19.600	19.600	561,986
2011-06-17	18.830	19.360	18.780	19.320	19.320	477,311
2011-06-16	18.810	19.020	18.520	18.710	18.710	451,791
2011-06-15	18.950	19.320	18.620	18.810	18.810	406,720
2011-06-14	19.050	19.500	18.900	19.190	19.190	219,283
2011-06-13	18.580	19.150	18.250	18.910	18.910	283,785
2011-06-10	18.540	18.710	18.260	18.610	18.610	495,329
2011-06-09	18.600	18.850	18.380	18.700	18.700	493,977
2011-06-08	18.300	18.810	18.230	18.590	18.590	626,199
2011-06-07	18.510	18.940	18.300	18.420	18.420	457,163
2011-06-06	18.680	18.960	18.100	18.300	18.300	838,044
2011-06-03	19.330	19.740	18.820	18.970	18.970	389,181
2011-06-02	20.510	20.800	19.520	19.590	19.590	632,629
2011-06-01	20.920	21.120	20.350	20.400	20.400	473,865
2011-05-31	21.590	21.600	20.760	21.080	21.080	334,621
2011-05-27	21.010	21.600	20.930	21.370	21.370	152,832
2011-05-26	20.570	21.030	20.500	20.900	20.900	125,898
2011-05-25	20.400	21.000	20.220	20.710	20.710	151,862
2011-05-24	20.640	20.730	20.110	20.490	20.490	235,184
2011-05-23	20.960	21.180	20.620	20.620	20.620	143,840
2011-05-20	21.380	21.550	21.210	21.290	21.290	169,562
2011-05-19	21.260	21.570	20.560	21.465	21.465	2,092,951
2011-05-18	20.630	21.300	20.430	21.090	21.090	440,933
2011-05-17	20.510	20.610	20.200	20.490	20.490	145,409
2011-05-16	20.830	21.270	20.640	20.650	20.650	296,462
2011-05-13	20.870	21.030	20.670	20.990	20.990	188,209
2011-05-12	20.610	21.060	20.250	20.900	20.900	174,552
2011-05-11	20.550	20.800	20.121	20.711	20.711	234,782
2011-05-10	20.870	21.200	20.510	20.650	20.650	353,831
2011-05-09	20.480	20.700	20.280	20.580	20.580	210,593
2011-05-06	20.440	20.670	20.280	20.560	20.560	163,742
2011-05-05	20.590	20.600	19.920	20.180	20.180	283,371
2011-05-04	21.050	21.090	20.590	20.650	20.650	312,483
2011-05-03	21.510	21.870	20.970	21.090	21.090	286,538
2011-05-02	21.500	21.930	21.470	21.520	21.520	279,828
2011-04-29	21.250	21.700	21.220	21.490	21.490	168,938
2011-04-28	21.450	21.590	21.210	21.270	21.270	147,508
2011-04-27	21.500	21.520	20.990	21.460	21.460	105,129
2011-04-26	21.620	21.917	21.320	21.522	21.522	155,560
2011-04-25	21.140	21.710	21.000	21.520	21.520	209,666
2011-04-21	21.200	21.370	20.950	21.310	21.310	201,847

← NewerPage 65 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.