Insulet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	12.730	13.820	12.660	13.300	13.300	270,445
2008-03-18	13.580	13.580	12.350	13.260	13.260	553,786
2008-03-17	14.500	14.690	13.780	14.060	14.060	236,917
2008-03-14	14.580	14.760	13.950	14.570	14.570	128,113
2008-03-13	14.890	14.890	14.220	14.590	14.590	172,797
2008-03-12	15.080	15.240	14.910	15.090	15.090	147,078
2008-03-11	15.160	15.570	14.970	15.030	15.030	213,148
2008-03-10	16.480	16.480	14.770	14.990	14.990	236,178
2008-03-07	16.410	16.780	16.350	16.370	16.370	82,963
2008-03-06	16.580	16.990	16.460	16.500	16.500	111,693
2008-03-05	16.360	16.740	16.360	16.700	16.700	120,908
2008-03-04	16.360	16.480	16.110	16.310	16.310	164,131
2008-03-03	17.060	17.150	16.500	16.560	16.560	147,851
2008-02-29	16.810	17.770	16.810	17.130	17.130	263,449
2008-02-28	17.120	17.260	16.820	16.890	16.890	177,384
2008-02-27	17.510	17.650	17.053	17.120	17.120	168,700
2008-02-26	17.370	17.790	17.350	17.650	17.650	119,447
2008-02-25	17.140	17.710	17.050	17.530	17.530	241,691
2008-02-22	16.400	17.310	16.400	17.170	17.170	189,666
2008-02-21	15.580	16.420	15.580	16.320	16.320	232,119
2008-02-20	17.210	17.300	15.790	16.390	16.390	252,221
2008-02-19	17.980	17.990	17.110	17.400	17.400	105,673
2008-02-15	17.640	17.840	17.290	17.760	17.760	61,681
2008-02-14	17.900	17.960	17.420	17.750	17.750	186,352
2008-02-13	17.840	17.960	17.710	17.820	17.820	128,273
2008-02-12	17.940	18.000	17.520	17.700	17.700	106,851
2008-02-11	18.060	18.060	17.700	17.780	17.780	209,157
2008-02-08	18.450	18.710	17.710	17.970	17.970	153,921
2008-02-07	18.420	18.820	18.205	18.610	18.610	142,070
2008-02-06	18.160	18.600	18.000	18.420	18.420	716,072
2008-02-05	18.780	18.780	16.380	18.000	18.000	1,063,599
2008-02-04	19.960	19.970	18.980	19.010	19.010	196,017
2008-02-01	19.820	20.050	19.470	19.940	19.940	221,630
2008-01-31	19.250	20.060	19.130	19.810	19.810	119,616
2008-01-30	18.870	20.060	18.870	19.370	19.370	218,835
2008-01-29	18.440	19.100	18.430	19.090	19.090	209,365
2008-01-28	19.050	19.400	18.140	18.340	18.340	252,091
2008-01-25	20.380	20.510	18.360	19.050	19.050	306,565
2008-01-24	21.890	23.010	19.880	20.260	20.260	346,497
2008-01-23	20.020	21.910	20.020	21.710	21.710	171,284
2008-01-22	20.380	22.000	18.580	20.550	20.550	222,333
2008-01-18	21.990	22.490	20.600	20.780	20.780	81,262
2008-01-17	22.090	22.140	21.690	21.980	21.980	64,104
2008-01-16	22.340	22.510	21.730	22.100	22.100	118,026
2008-01-15	23.850	23.850	22.040	22.500	22.500	216,717
2008-01-14	24.490	24.680	23.150	23.850	23.850	115,182
2008-01-11	25.910	25.910	24.220	24.220	24.220	89,340
2008-01-10	25.670	26.200	24.430	24.470	24.470	198,864
2008-01-09	25.140	26.240	24.420	25.870	25.870	139,296
2008-01-08	24.730	26.710	24.720	25.270	25.270	332,109
2008-01-07	23.400	24.590	23.310	24.390	24.390	123,949
2008-01-04	23.150	23.480	23.000	23.220	23.220	154,608
2008-01-03	23.260	23.630	23.100	23.260	23.260	183,487
2008-01-02	23.140	23.810	23.140	23.420	23.420	58,192

← NewerPage 79 of 79 · 4,734 trading days

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.