Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	21.230	21.395	20.883	21.010	21.010	249,485
2011-04-19	21.170	21.383	20.730	20.990	20.990	167,296
2011-04-18	20.580	21.500	20.480	21.150	21.150	648,564
2011-04-15	20.600	21.010	20.460	20.920	20.920	203,988
2011-04-14	20.520	20.780	20.520	20.680	20.680	162,060
2011-04-13	20.860	21.100	20.690	20.740	20.740	166,304
2011-04-12	20.480	20.870	20.480	20.770	20.770	223,592
2011-04-11	20.570	20.880	20.496	20.580	20.580	514,598
2011-04-08	20.680	20.730	20.380	20.450	20.450	281,012
2011-04-07	20.730	20.900	20.390	20.520	20.520	355,110
2011-04-06	20.660	20.750	20.520	20.690	20.690	250,750
2011-04-05	20.750	20.960	20.360	20.510	20.510	357,419
2011-04-04	20.750	21.020	20.720	20.750	20.750	188,415
2011-04-01	20.880	21.090	20.570	20.730	20.730	341,317
2011-03-31	21.120	21.220	20.550	20.620	20.620	338,621
2011-03-30	20.660	21.340	20.440	21.090	21.090	414,895
2011-03-29	19.910	20.600	19.910	20.510	20.510	394,513
2011-03-28	19.950	20.100	19.870	19.980	19.980	486,535
2011-03-25	19.620	20.000	19.540	19.870	19.870	320,181
2011-03-24	19.370	19.590	19.200	19.500	19.500	279,280
2011-03-23	19.040	19.300	18.810	19.200	19.200	143,684
2011-03-22	19.040	19.110	18.800	19.010	19.010	200,650
2011-03-21	18.770	18.960	18.620	18.920	18.920	386,988
2011-03-18	17.990	18.350	17.820	18.280	18.280	629,485
2011-03-17	17.750	18.010	17.680	17.830	17.830	292,530
2011-03-16	17.510	17.670	17.200	17.410	17.410	231,150
2011-03-15	17.250	17.750	17.160	17.590	17.590	196,646
2011-03-14	17.450	17.800	17.300	17.710	17.710	195,571
2011-03-11	17.630	17.870	17.390	17.770	17.770	174,387
2011-03-10	17.860	17.890	17.560	17.660	17.660	381,757
2011-03-09	18.020	18.210	17.850	18.130	18.130	168,255
2011-03-08	17.720	18.120	17.640	18.010	18.010	249,041
2011-03-07	18.120	18.120	17.480	17.760	17.760	155,364
2011-03-04	17.940	18.100	17.720	18.090	18.090	185,243
2011-03-03	17.860	18.200	17.760	18.110	18.110	159,966
2011-03-02	17.520	17.930	17.370	17.650	17.650	121,738
2011-03-01	17.740	17.740	17.270	17.490	17.490	362,319
2011-02-28	18.180	18.290	17.560	17.770	17.770	315,760
2011-02-25	18.000	18.250	17.780	18.130	18.130	203,164
2011-02-24	17.830	18.080	17.640	18.000	18.000	294,161
2011-02-23	18.000	18.000	17.590	17.720	17.720	364,412
2011-02-22	17.840	18.160	17.750	18.000	18.000	485,781
2011-02-18	18.480	18.480	17.900	18.050	18.050	473,060
2011-02-17	18.070	18.530	17.910	18.410	18.410	781,260
2011-02-16	16.360	18.240	16.360	18.010	18.010	703,925
2011-02-15	17.740	17.850	17.570	17.640	17.640	227,140
2011-02-14	18.000	18.100	17.830	17.850	17.850	208,203
2011-02-11	17.570	18.028	17.360	18.000	18.000	184,817
2011-02-10	17.460	17.710	17.430	17.610	17.610	127,711
2011-02-09	17.590	17.590	17.250	17.570	17.570	211,246
2011-02-08	17.410	17.750	17.255	17.710	17.710	133,809
2011-02-07	17.230	17.610	17.050	17.480	17.480	190,701
2011-02-04	17.270	17.430	17.000	17.230	17.230	142,715
2011-02-03	17.370	17.400	17.090	17.320	17.320	218,344
2011-02-02	17.380	17.640	17.170	17.360	17.360	216,099
2011-02-01	17.090	17.490	16.850	17.370	17.370	264,653
2011-01-31	16.710	17.140	16.650	17.030	17.030	239,630
2011-01-28	16.980	17.070	16.480	16.610	16.610	219,452
2011-01-27	17.040	17.120	16.850	17.020	17.020	141,137
2011-01-26	16.930	17.190	16.800	17.063	17.063	440,237

← NewerPage 66 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.