Insulet Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-12-02 | 4.080 | 4.540 | 4.080 | 4.300 | 4.300 | 149,166 |
| 2008-12-01 | 4.780 | 4.990 | 3.950 | 4.020 | 4.020 | 185,063 |
| 2008-11-28 | 4.890 | 4.990 | 4.550 | 4.890 | 4.890 | 75,587 |
| 2008-11-26 | 4.070 | 4.900 | 4.050 | 4.900 | 4.900 | 299,895 |
| 2008-11-25 | 3.900 | 4.100 | 3.800 | 4.060 | 4.060 | 294,789 |
| 2008-11-24 | 3.610 | 3.950 | 3.480 | 3.860 | 3.860 | 524,989 |
| 2008-11-21 | 3.230 | 3.690 | 3.110 | 3.570 | 3.570 | 344,652 |
| 2008-11-20 | 3.760 | 4.244 | 3.170 | 3.210 | 3.210 | 396,494 |
| 2008-11-19 | 4.050 | 4.730 | 3.690 | 3.740 | 3.740 | 387,492 |
| 2008-11-18 | 4.410 | 4.560 | 3.560 | 3.990 | 3.990 | 249,208 |
| 2008-11-17 | 4.290 | 4.770 | 4.290 | 4.410 | 4.410 | 238,300 |
| 2008-11-14 | 4.530 | 4.620 | 4.120 | 4.290 | 4.290 | 177,641 |
| 2008-11-13 | 4.040 | 4.600 | 3.950 | 4.580 | 4.580 | 320,808 |
| 2008-11-12 | 4.580 | 4.630 | 4.000 | 4.010 | 4.010 | 287,035 |
| 2008-11-11 | 5.070 | 5.090 | 4.550 | 4.600 | 4.600 | 273,025 |
| 2008-11-10 | 4.890 | 4.970 | 4.560 | 4.710 | 4.710 | 431,403 |
| 2008-11-07 | 5.110 | 5.210 | 4.510 | 4.830 | 4.830 | 1,597,947 |
| 2008-11-06 | 6.080 | 6.080 | 5.440 | 5.650 | 5.650 | 349,178 |
| 2008-11-05 | 6.810 | 6.810 | 6.040 | 6.080 | 6.080 | 221,374 |
| 2008-11-04 | 6.640 | 6.990 | 6.360 | 6.850 | 6.850 | 386,312 |
| 2008-11-03 | 5.580 | 6.950 | 5.570 | 6.500 | 6.500 | 933,295 |
| 2008-10-31 | 5.490 | 5.810 | 5.200 | 5.600 | 5.600 | 847,118 |
| 2008-10-30 | 5.570 | 5.768 | 5.390 | 5.410 | 5.410 | 295,489 |
| 2008-10-29 | 5.540 | 5.620 | 5.350 | 5.500 | 5.500 | 150,204 |
| 2008-10-28 | 5.900 | 6.140 | 5.060 | 5.500 | 5.500 | 538,684 |
| 2008-10-27 | 6.520 | 6.650 | 5.810 | 5.850 | 5.850 | 381,678 |
| 2008-10-24 | 6.950 | 7.420 | 6.510 | 6.520 | 6.520 | 171,510 |
| 2008-10-23 | 8.420 | 8.420 | 7.100 | 7.290 | 7.290 | 263,572 |
| 2008-10-22 | 8.590 | 9.000 | 7.970 | 8.010 | 8.010 | 522,165 |
| 2008-10-21 | 10.270 | 10.270 | 8.660 | 8.670 | 8.670 | 264,913 |
| 2008-10-20 | 10.020 | 10.260 | 9.700 | 10.140 | 10.140 | 305,033 |
| 2008-10-17 | 9.620 | 10.220 | 9.480 | 9.850 | 9.850 | 382,428 |
| 2008-10-16 | 9.430 | 10.000 | 9.270 | 9.870 | 9.870 | 332,781 |
| 2008-10-15 | 9.630 | 10.000 | 9.260 | 9.350 | 9.350 | 409,224 |
| 2008-10-14 | 9.000 | 10.490 | 9.000 | 9.680 | 9.680 | 561,110 |
| 2008-10-13 | 8.360 | 8.750 | 8.360 | 8.740 | 8.740 | 910,557 |
| 2008-10-10 | 8.850 | 9.450 | 7.700 | 8.020 | 8.020 | 775,462 |
| 2008-10-09 | 10.370 | 10.680 | 8.940 | 8.950 | 8.950 | 204,415 |
| 2008-10-08 | 11.110 | 11.270 | 10.220 | 10.280 | 10.280 | 343,490 |
| 2008-10-07 | 11.770 | 12.190 | 11.220 | 11.240 | 11.240 | 518,514 |
| 2008-10-06 | 12.690 | 13.010 | 11.160 | 11.650 | 11.650 | 323,958 |
| 2008-10-03 | 13.340 | 13.620 | 12.760 | 12.800 | 12.800 | 589,451 |
| 2008-10-02 | 13.270 | 13.740 | 13.010 | 13.230 | 13.230 | 268,208 |
| 2008-10-01 | 13.840 | 14.660 | 13.280 | 13.320 | 13.320 | 223,571 |
| 2008-09-30 | 13.950 | 14.130 | 13.190 | 13.920 | 13.920 | 284,203 |
| 2008-09-29 | 14.500 | 14.760 | 13.720 | 13.860 | 13.860 | 219,737 |
| 2008-09-26 | 14.480 | 14.810 | 14.480 | 14.590 | 14.590 | 216,852 |
| 2008-09-25 | 14.820 | 15.288 | 14.470 | 14.730 | 14.730 | 184,275 |
| 2008-09-24 | 15.230 | 15.650 | 14.780 | 14.960 | 14.960 | 188,269 |
| 2008-09-23 | 14.900 | 15.360 | 14.810 | 15.250 | 15.250 | 302,113 |
| 2008-09-22 | 15.870 | 16.000 | 14.565 | 14.920 | 14.920 | 223,137 |
| 2008-09-19 | 16.400 | 16.840 | 15.680 | 15.930 | 15.930 | 723,545 |
| 2008-09-18 | 16.000 | 16.010 | 15.410 | 15.910 | 15.910 | 820,007 |
| 2008-09-17 | 15.910 | 16.230 | 15.030 | 15.730 | 15.730 | 375,609 |
| 2008-09-16 | 15.250 | 16.140 | 15.250 | 15.990 | 15.990 | 511,274 |
| 2008-09-15 | 15.750 | 16.360 | 15.480 | 15.600 | 15.600 | 206,869 |
| 2008-09-12 | 15.840 | 16.130 | 15.640 | 16.000 | 16.000 | 188,480 |
| 2008-09-11 | 15.700 | 16.110 | 15.320 | 16.030 | 16.030 | 336,255 |
| 2008-09-10 | 15.040 | 15.960 | 14.730 | 15.800 | 15.800 | 353,593 |
| 2008-09-09 | 15.100 | 15.150 | 14.760 | 14.900 | 14.900 | 361,518 |
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.