Insulet Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-05-27 | 7.180 | 7.340 | 6.880 | 7.000 | 7.000 | 162,868 |
| 2009-05-26 | 6.620 | 7.360 | 6.620 | 7.170 | 7.170 | 364,136 |
| 2009-05-22 | 7.140 | 7.290 | 6.540 | 6.650 | 6.650 | 146,700 |
| 2009-05-21 | 7.490 | 7.680 | 6.940 | 7.100 | 7.100 | 207,149 |
| 2009-05-20 | 7.400 | 7.790 | 7.330 | 7.600 | 7.600 | 183,663 |
| 2009-05-19 | 7.260 | 7.370 | 7.010 | 7.320 | 7.320 | 95,510 |
| 2009-05-18 | 6.850 | 7.290 | 6.830 | 7.270 | 7.270 | 214,189 |
| 2009-05-15 | 6.660 | 7.120 | 6.630 | 6.750 | 6.750 | 388,877 |
| 2009-05-14 | 6.750 | 6.970 | 6.290 | 6.770 | 6.770 | 331,523 |
| 2009-05-13 | 6.990 | 7.230 | 6.500 | 6.680 | 6.680 | 198,624 |
| 2009-05-12 | 7.060 | 7.230 | 6.890 | 7.160 | 7.160 | 262,408 |
| 2009-05-11 | 6.940 | 7.090 | 6.720 | 7.010 | 7.010 | 435,348 |
| 2009-05-08 | 5.830 | 7.140 | 5.830 | 6.910 | 6.910 | 638,072 |
| 2009-05-07 | 6.080 | 6.230 | 5.450 | 5.700 | 5.700 | 213,485 |
| 2009-05-06 | 6.130 | 6.280 | 5.830 | 5.960 | 5.960 | 228,563 |
| 2009-05-05 | 6.210 | 6.300 | 5.880 | 6.050 | 6.050 | 363,515 |
| 2009-05-04 | 5.780 | 6.000 | 5.620 | 6.000 | 6.000 | 395,861 |
| 2009-05-01 | 5.750 | 5.950 | 5.620 | 5.710 | 5.710 | 362,913 |
| 2009-04-30 | 5.940 | 6.070 | 5.600 | 5.750 | 5.750 | 335,597 |
| 2009-04-29 | 5.430 | 6.060 | 5.360 | 5.800 | 5.800 | 302,691 |
| 2009-04-28 | 5.180 | 5.690 | 5.010 | 5.360 | 5.360 | 327,673 |
| 2009-04-27 | 5.280 | 5.479 | 4.960 | 5.250 | 5.250 | 265,947 |
| 2009-04-24 | 4.900 | 5.500 | 4.900 | 5.390 | 5.390 | 186,613 |
| 2009-04-23 | 5.120 | 5.120 | 4.640 | 4.860 | 4.860 | 234,376 |
| 2009-04-22 | 5.190 | 5.510 | 4.980 | 5.110 | 5.110 | 158,284 |
| 2009-04-21 | 4.590 | 5.480 | 4.460 | 5.300 | 5.300 | 286,246 |
| 2009-04-20 | 5.040 | 5.040 | 4.500 | 4.630 | 4.630 | 255,208 |
| 2009-04-17 | 5.080 | 5.350 | 4.660 | 5.120 | 5.120 | 220,076 |
| 2009-04-16 | 4.320 | 5.250 | 4.220 | 5.060 | 5.060 | 252,345 |
| 2009-04-15 | 4.430 | 4.440 | 4.010 | 4.260 | 4.260 | 86,341 |
| 2009-04-14 | 4.840 | 4.990 | 4.500 | 4.500 | 4.500 | 154,987 |
| 2009-04-13 | 4.440 | 4.995 | 4.270 | 4.940 | 4.940 | 146,002 |
| 2009-04-09 | 4.510 | 4.710 | 4.290 | 4.320 | 4.320 | 157,523 |
| 2009-04-08 | 3.560 | 4.390 | 3.550 | 4.350 | 4.350 | 190,840 |
| 2009-04-07 | 3.980 | 4.070 | 3.530 | 3.550 | 3.550 | 268,080 |
| 2009-04-06 | 4.420 | 4.420 | 3.960 | 4.010 | 4.010 | 121,810 |
| 2009-04-03 | 4.460 | 4.560 | 4.110 | 4.500 | 4.500 | 137,302 |
| 2009-04-02 | 4.430 | 4.710 | 3.970 | 4.470 | 4.470 | 422,765 |
| 2009-04-01 | 4.010 | 4.430 | 3.610 | 4.240 | 4.240 | 271,851 |
| 2009-03-31 | 4.370 | 4.500 | 4.100 | 4.100 | 4.100 | 314,506 |
| 2009-03-30 | 4.230 | 4.340 | 3.850 | 4.300 | 4.300 | 202,682 |
| 2009-03-27 | 3.960 | 4.590 | 3.740 | 4.390 | 4.390 | 423,267 |
| 2009-03-26 | 3.390 | 4.100 | 3.300 | 4.050 | 4.050 | 376,560 |
| 2009-03-25 | 3.080 | 3.360 | 3.080 | 3.330 | 3.330 | 146,990 |
| 2009-03-24 | 3.320 | 3.320 | 3.040 | 3.040 | 3.040 | 222,904 |
| 2009-03-23 | 3.130 | 3.628 | 3.070 | 3.400 | 3.400 | 320,670 |
| 2009-03-20 | 3.030 | 3.300 | 2.980 | 2.990 | 2.990 | 219,304 |
| 2009-03-19 | 3.300 | 3.300 | 2.940 | 3.000 | 3.000 | 227,467 |
| 2009-03-18 | 3.000 | 3.300 | 2.950 | 3.280 | 3.280 | 174,349 |
| 2009-03-17 | 3.200 | 3.260 | 2.920 | 3.010 | 3.010 | 534,839 |
| 2009-03-16 | 3.270 | 3.510 | 3.100 | 3.150 | 3.150 | 410,119 |
| 2009-03-13 | 3.540 | 3.740 | 3.120 | 3.140 | 3.140 | 210,897 |
| 2009-03-12 | 2.690 | 3.580 | 2.670 | 3.540 | 3.540 | 479,816 |
| 2009-03-11 | 3.210 | 3.320 | 2.640 | 2.670 | 2.670 | 1,027,993 |
| 2009-03-10 | 2.930 | 3.340 | 2.780 | 3.200 | 3.200 | 652,742 |
| 2009-03-09 | 3.330 | 3.330 | 2.570 | 2.860 | 2.860 | 863,447 |
| 2009-03-06 | 3.500 | 3.790 | 3.130 | 3.360 | 3.360 | 1,545,750 |
| 2009-03-05 | 6.520 | 6.520 | 4.620 | 5.110 | 5.110 | 657,681 |
| 2009-03-04 | 5.760 | 6.680 | 5.660 | 6.620 | 6.620 | 428,719 |
| 2009-03-03 | 5.490 | 5.770 | 5.260 | 5.590 | 5.590 | 171,722 |
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.