Insulet Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-08-20 | 8.980 | 9.950 | 8.800 | 9.600 | 9.600 | 320,778 |
| 2009-08-19 | 8.300 | 9.270 | 8.300 | 8.980 | 8.980 | 435,211 |
| 2009-08-18 | 8.370 | 8.510 | 8.060 | 8.400 | 8.400 | 225,109 |
| 2009-08-17 | 8.590 | 8.690 | 8.040 | 8.300 | 8.300 | 379,624 |
| 2009-08-14 | 8.830 | 8.940 | 8.460 | 8.850 | 8.850 | 291,316 |
| 2009-08-13 | 7.950 | 9.460 | 7.910 | 8.890 | 8.890 | 584,587 |
| 2009-08-12 | 7.330 | 8.000 | 7.330 | 7.910 | 7.910 | 339,708 |
| 2009-08-11 | 7.300 | 7.450 | 7.140 | 7.340 | 7.340 | 243,414 |
| 2009-08-10 | 7.170 | 7.450 | 7.050 | 7.380 | 7.380 | 205,300 |
| 2009-08-07 | 7.190 | 7.490 | 7.190 | 7.230 | 7.230 | 286,319 |
| 2009-08-06 | 7.280 | 7.330 | 7.020 | 7.130 | 7.130 | 295,622 |
| 2009-08-05 | 7.190 | 7.500 | 6.710 | 7.210 | 7.210 | 455,064 |
| 2009-08-04 | 6.550 | 6.990 | 6.360 | 6.690 | 6.690 | 317,447 |
| 2009-08-03 | 6.700 | 6.700 | 6.360 | 6.510 | 6.510 | 289,096 |
| 2009-07-31 | 7.060 | 7.190 | 6.630 | 6.700 | 6.700 | 243,505 |
| 2009-07-30 | 7.280 | 7.510 | 7.010 | 7.060 | 7.060 | 133,111 |
| 2009-07-29 | 7.260 | 7.300 | 6.940 | 7.160 | 7.160 | 161,107 |
| 2009-07-28 | 7.260 | 7.450 | 6.990 | 7.320 | 7.320 | 95,384 |
| 2009-07-27 | 7.340 | 7.510 | 7.160 | 7.350 | 7.350 | 168,770 |
| 2009-07-24 | 7.240 | 7.680 | 7.120 | 7.430 | 7.430 | 187,654 |
| 2009-07-23 | 6.680 | 7.300 | 6.680 | 7.160 | 7.160 | 198,975 |
| 2009-07-22 | 6.790 | 7.110 | 6.590 | 6.690 | 6.690 | 123,303 |
| 2009-07-21 | 7.290 | 7.330 | 6.590 | 6.840 | 6.840 | 197,075 |
| 2009-07-20 | 6.980 | 7.370 | 6.980 | 7.210 | 7.210 | 179,635 |
| 2009-07-17 | 6.860 | 7.180 | 6.700 | 6.910 | 6.910 | 307,761 |
| 2009-07-16 | 6.660 | 7.000 | 6.610 | 6.830 | 6.830 | 135,252 |
| 2009-07-15 | 6.340 | 6.830 | 6.320 | 6.690 | 6.690 | 286,717 |
| 2009-07-14 | 6.210 | 6.590 | 6.000 | 6.190 | 6.190 | 210,833 |
| 2009-07-13 | 6.130 | 6.510 | 5.980 | 6.240 | 6.240 | 144,020 |
| 2009-07-10 | 6.250 | 6.250 | 5.740 | 6.080 | 6.080 | 216,195 |
| 2009-07-09 | 6.480 | 6.520 | 6.180 | 6.280 | 6.280 | 140,147 |
| 2009-07-08 | 6.820 | 6.850 | 6.250 | 6.420 | 6.420 | 169,998 |
| 2009-07-07 | 6.810 | 6.870 | 6.520 | 6.780 | 6.780 | 144,038 |
| 2009-07-06 | 7.050 | 7.090 | 6.680 | 6.790 | 6.790 | 142,636 |
| 2009-07-02 | 7.570 | 7.720 | 7.050 | 7.120 | 7.120 | 261,288 |
| 2009-07-01 | 7.740 | 8.000 | 7.350 | 7.720 | 7.720 | 176,442 |
| 2009-06-30 | 7.330 | 7.750 | 7.250 | 7.700 | 7.700 | 400,946 |
| 2009-06-29 | 7.130 | 7.430 | 7.060 | 7.360 | 7.360 | 373,769 |
| 2009-06-26 | 6.610 | 7.000 | 6.420 | 6.990 | 6.990 | 1,661,995 |
| 2009-06-25 | 6.650 | 6.840 | 6.490 | 6.640 | 6.640 | 136,021 |
| 2009-06-24 | 6.440 | 7.080 | 6.330 | 6.700 | 6.700 | 189,313 |
| 2009-06-23 | 6.570 | 6.690 | 6.300 | 6.410 | 6.410 | 125,006 |
| 2009-06-22 | 6.650 | 6.840 | 6.370 | 6.520 | 6.520 | 185,152 |
| 2009-06-19 | 7.120 | 7.190 | 6.670 | 6.710 | 6.710 | 229,295 |
| 2009-06-18 | 6.820 | 7.300 | 6.700 | 6.960 | 6.960 | 147,624 |
| 2009-06-17 | 6.650 | 7.090 | 6.560 | 6.840 | 6.840 | 211,620 |
| 2009-06-16 | 6.700 | 7.040 | 6.440 | 6.650 | 6.650 | 322,607 |
| 2009-06-15 | 6.600 | 6.950 | 6.490 | 6.590 | 6.590 | 210,885 |
| 2009-06-12 | 6.670 | 6.980 | 6.640 | 6.660 | 6.660 | 238,349 |
| 2009-06-11 | 6.650 | 7.030 | 6.650 | 6.710 | 6.710 | 205,713 |
| 2009-06-10 | 7.250 | 7.250 | 6.510 | 6.590 | 6.590 | 311,408 |
| 2009-06-09 | 7.110 | 7.250 | 6.960 | 6.990 | 6.990 | 181,738 |
| 2009-06-08 | 7.340 | 7.365 | 6.950 | 7.080 | 7.080 | 270,538 |
| 2009-06-05 | 7.280 | 7.510 | 7.180 | 7.370 | 7.370 | 203,823 |
| 2009-06-04 | 7.290 | 7.380 | 6.980 | 7.170 | 7.170 | 175,975 |
| 2009-06-03 | 7.100 | 7.400 | 6.910 | 7.200 | 7.200 | 208,124 |
| 2009-06-02 | 7.850 | 8.000 | 7.120 | 7.150 | 7.150 | 270,105 |
| 2009-06-01 | 7.350 | 7.980 | 7.340 | 7.830 | 7.830 | 245,407 |
| 2009-05-29 | 7.070 | 7.300 | 6.850 | 7.230 | 7.230 | 972,348 |
| 2009-05-28 | 7.100 | 7.220 | 6.720 | 7.060 | 7.060 | 217,851 |
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.