Insulet Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-03-02 | 5.870 | 6.000 | 5.190 | 5.410 | 5.410 | 187,709 |
| 2009-02-27 | 6.700 | 6.900 | 6.050 | 6.120 | 6.120 | 168,797 |
| 2009-02-26 | 6.780 | 7.300 | 6.780 | 6.830 | 6.830 | 158,285 |
| 2009-02-25 | 7.260 | 7.370 | 6.720 | 6.740 | 6.740 | 198,395 |
| 2009-02-24 | 6.700 | 7.430 | 6.540 | 7.230 | 7.230 | 367,169 |
| 2009-02-23 | 7.900 | 8.000 | 6.580 | 6.630 | 6.630 | 147,758 |
| 2009-02-20 | 7.020 | 8.130 | 6.940 | 7.860 | 7.860 | 232,932 |
| 2009-02-19 | 8.120 | 8.130 | 6.760 | 7.160 | 7.160 | 584,440 |
| 2009-02-18 | 8.870 | 8.990 | 7.950 | 8.000 | 8.000 | 184,842 |
| 2009-02-17 | 8.620 | 9.060 | 8.500 | 8.860 | 8.860 | 241,250 |
| 2009-02-13 | 8.840 | 9.060 | 8.710 | 8.950 | 8.950 | 54,615 |
| 2009-02-12 | 8.430 | 9.050 | 8.360 | 8.960 | 8.960 | 107,038 |
| 2009-02-11 | 8.250 | 8.610 | 7.950 | 8.550 | 8.550 | 118,778 |
| 2009-02-10 | 8.550 | 8.600 | 8.070 | 8.130 | 8.130 | 74,530 |
| 2009-02-09 | 8.510 | 8.650 | 8.420 | 8.630 | 8.630 | 77,341 |
| 2009-02-06 | 8.430 | 8.770 | 8.250 | 8.570 | 8.570 | 200,427 |
| 2009-02-05 | 8.250 | 8.626 | 8.000 | 8.410 | 8.410 | 139,626 |
| 2009-02-04 | 7.780 | 8.400 | 7.620 | 8.280 | 8.280 | 160,239 |
| 2009-02-03 | 7.970 | 8.160 | 7.330 | 7.760 | 7.760 | 169,818 |
| 2009-02-02 | 7.840 | 8.020 | 7.550 | 7.930 | 7.930 | 306,955 |
| 2009-01-30 | 8.290 | 8.290 | 7.890 | 7.940 | 7.940 | 95,119 |
| 2009-01-29 | 8.450 | 8.740 | 8.180 | 8.230 | 8.230 | 117,129 |
| 2009-01-28 | 8.180 | 8.790 | 8.140 | 8.560 | 8.560 | 157,875 |
| 2009-01-27 | 8.130 | 8.360 | 7.890 | 8.010 | 8.010 | 225,298 |
| 2009-01-26 | 8.000 | 8.210 | 7.820 | 8.130 | 8.130 | 97,879 |
| 2009-01-23 | 7.620 | 8.000 | 7.392 | 7.780 | 7.780 | 142,811 |
| 2009-01-22 | 8.270 | 8.540 | 7.720 | 7.780 | 7.780 | 121,185 |
| 2009-01-21 | 8.010 | 8.540 | 7.750 | 8.480 | 8.480 | 338,142 |
| 2009-01-20 | 8.620 | 8.760 | 7.910 | 7.950 | 7.950 | 255,456 |
| 2009-01-16 | 9.410 | 9.410 | 8.460 | 8.620 | 8.620 | 222,378 |
| 2009-01-15 | 8.730 | 9.360 | 7.950 | 9.200 | 9.200 | 281,776 |
| 2009-01-14 | 9.430 | 9.430 | 8.410 | 8.750 | 8.750 | 249,514 |
| 2009-01-13 | 8.360 | 9.740 | 8.360 | 9.580 | 9.580 | 374,670 |
| 2009-01-12 | 8.960 | 9.230 | 8.250 | 8.390 | 8.390 | 242,958 |
| 2009-01-09 | 9.550 | 9.820 | 8.710 | 8.950 | 8.950 | 484,475 |
| 2009-01-08 | 9.000 | 9.850 | 8.940 | 9.430 | 9.430 | 405,948 |
| 2009-01-07 | 8.550 | 9.080 | 8.400 | 8.700 | 8.700 | 358,677 |
| 2009-01-06 | 7.680 | 8.750 | 7.680 | 8.680 | 8.680 | 597,926 |
| 2009-01-05 | 7.870 | 7.940 | 7.520 | 7.580 | 7.580 | 164,754 |
| 2009-01-02 | 7.700 | 8.090 | 7.590 | 7.840 | 7.840 | 111,369 |
| 2008-12-31 | 7.730 | 7.840 | 7.000 | 7.720 | 7.720 | 303,768 |
| 2008-12-30 | 6.840 | 7.800 | 6.720 | 7.700 | 7.700 | 152,334 |
| 2008-12-29 | 7.180 | 7.350 | 6.640 | 6.780 | 6.780 | 169,868 |
| 2008-12-26 | 7.020 | 7.260 | 6.810 | 7.170 | 7.170 | 139,670 |
| 2008-12-24 | 7.210 | 7.430 | 6.880 | 7.010 | 7.010 | 93,180 |
| 2008-12-23 | 7.560 | 7.740 | 7.110 | 7.170 | 7.170 | 104,389 |
| 2008-12-22 | 8.080 | 8.310 | 7.270 | 7.510 | 7.510 | 229,051 |
| 2008-12-19 | 8.180 | 9.070 | 7.710 | 8.040 | 8.040 | 268,556 |
| 2008-12-18 | 8.220 | 8.730 | 7.800 | 8.000 | 8.000 | 539,555 |
| 2008-12-17 | 8.040 | 8.500 | 7.370 | 8.240 | 8.240 | 171,750 |
| 2008-12-16 | 7.190 | 8.150 | 6.650 | 8.110 | 8.110 | 194,601 |
| 2008-12-15 | 7.880 | 8.200 | 6.850 | 6.970 | 6.970 | 221,596 |
| 2008-12-12 | 8.010 | 8.880 | 7.500 | 7.810 | 7.810 | 480,518 |
| 2008-12-11 | 8.050 | 9.000 | 7.850 | 8.280 | 8.280 | 483,108 |
| 2008-12-10 | 7.950 | 8.490 | 7.800 | 8.050 | 8.050 | 453,334 |
| 2008-12-09 | 7.050 | 8.080 | 7.030 | 7.720 | 7.720 | 636,418 |
| 2008-12-08 | 6.780 | 7.190 | 6.399 | 7.060 | 7.060 | 450,932 |
| 2008-12-05 | 5.890 | 6.610 | 5.890 | 6.510 | 6.510 | 250,099 |
| 2008-12-04 | 5.160 | 6.497 | 5.160 | 6.070 | 6.070 | 490,303 |
| 2008-12-03 | 4.280 | 5.380 | 4.280 | 5.220 | 5.220 | 268,748 |
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.