Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	16.950	17.030	16.520	16.860	16.860	177,031
2011-01-24	16.960	17.410	16.960	17.080	17.080	155,576
2011-01-21	17.050	17.270	16.930	16.990	16.990	282,719
2011-01-20	16.920	17.200	16.550	16.990	16.990	318,219
2011-01-19	17.420	17.480	16.950	17.000	17.000	318,570
2011-01-18	17.200	17.500	17.102	17.500	17.500	168,806
2011-01-14	17.290	17.470	17.150	17.370	17.370	281,602
2011-01-13	16.480	17.340	16.200	17.250	17.250	566,774
2011-01-12	16.190	16.830	15.975	16.465	16.465	733,420
2011-01-11	15.830	16.180	15.700	16.130	16.130	354,975
2011-01-10	15.430	15.900	15.390	15.820	15.820	182,444
2011-01-07	16.150	16.180	15.690	15.880	15.880	183,371
2011-01-06	16.050	16.220	15.770	16.120	16.120	181,972
2011-01-05	15.720	16.220	15.630	16.070	16.070	210,735
2011-01-04	16.130	16.175	15.500	15.760	15.760	285,920
2011-01-03	15.580	16.090	15.330	16.070	16.070	484,125
2010-12-31	15.500	15.600	15.470	15.500	15.500	165,416
2010-12-30	15.500	15.565	15.280	15.500	15.500	133,494
2010-12-29	15.570	15.600	15.500	15.510	15.510	53,958
2010-12-28	15.570	15.600	15.430	15.500	15.500	171,209
2010-12-27	15.570	15.600	15.290	15.550	15.550	112,459
2010-12-23	15.500	15.600	15.500	15.540	15.540	101,215
2010-12-22	15.470	15.600	15.130	15.520	15.520	173,881
2010-12-21	15.350	15.640	15.070	15.460	15.460	189,759
2010-12-20	15.010	15.510	14.810	15.250	15.250	264,539
2010-12-17	15.240	15.355	14.850	15.060	15.060	554,597
2010-12-16	14.970	15.280	14.830	15.260	15.260	300,449
2010-12-15	14.510	15.000	14.450	14.960	14.960	306,168
2010-12-14	14.130	14.840	13.950	14.590	14.590	314,495
2010-12-13	14.800	14.900	14.110	14.150	14.150	253,281
2010-12-10	14.550	14.890	14.400	14.750	14.750	209,334
2010-12-09	14.460	14.570	14.000	14.480	14.480	358,310
2010-12-08	13.920	14.500	13.740	14.440	14.440	1,374,075
2010-12-07	14.280	14.520	14.080	14.420	14.420	215,342
2010-12-06	14.310	14.460	13.995	14.100	14.100	152,855
2010-12-03	13.920	14.350	13.730	14.310	14.310	295,665
2010-12-02	13.920	13.920	13.600	13.730	13.730	222,353
2010-12-01	13.830	14.390	13.670	13.940	13.940	467,053
2010-11-30	13.370	13.600	13.240	13.570	13.570	282,407
2010-11-29	13.530	13.770	13.430	13.550	13.550	231,180
2010-11-26	13.030	13.650	13.030	13.600	13.600	201,723
2010-11-24	12.860	13.050	12.820	13.040	13.040	282,999
2010-11-23	12.690	12.950	12.600	12.750	12.750	524,672
2010-11-22	12.690	13.000	12.630	12.790	12.790	238,915
2010-11-19	12.800	12.850	12.580	12.780	12.780	320,666
2010-11-18	12.900	13.040	12.730	12.800	12.800	187,520
2010-11-17	12.850	13.000	12.690	12.770	12.770	271,989
2010-11-16	13.510	13.560	12.690	12.820	12.820	512,625
2010-11-15	13.830	13.830	13.570	13.600	13.600	289,476
2010-11-12	14.010	14.260	13.620	13.720	13.720	265,650
2010-11-11	14.500	14.600	14.030	14.060	14.060	177,428
2010-11-10	14.280	14.750	14.020	14.660	14.660	546,192
2010-11-09	14.190	14.350	13.920	13.960	13.960	348,727
2010-11-08	14.410	14.580	14.150	14.300	14.300	305,361
2010-11-05	15.590	15.590	14.330	14.440	14.440	1,851,817
2010-11-04	16.180	16.440	15.940	16.050	16.050	472,493
2010-11-03	15.970	16.150	15.870	16.000	16.000	105,590
2010-11-02	15.860	16.000	15.790	16.000	16.000	104,936
2010-11-01	15.960	16.050	15.590	15.680	15.680	124,549
2010-10-29	15.800	16.070	15.512	15.950	15.950	102,725

← NewerPage 67 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.