TipRanks
Go Ultimate55% OFF

Insulet (GOV) Historical Prices

DE:GOV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026135.75138.60135.75137.05137.05+1.07%1001.68
Oct 29, 2026134.05135.90134.05135.60135.60+1.54%40.07
Oct 28, 2026134.10134.10133.20133.55133.55+0.60%1051.81
Oct 27, 2026134.05134.05132.75132.75132.75+0.49%00.00
Oct 26, 2026133.05133.05132.10132.10132.10+0.27%00.00
Oct 23, 2026130.85132.50130.85131.75131.75-0.04%390.67
Oct 22, 2026126.00131.80126.00131.80131.80+4.64%20.03
Oct 21, 2026127.30127.95125.95125.95125.95-1.76%420.73
Oct 20, 2026126.50128.35126.10128.20128.20+1.75%1192.13
Oct 19, 2026126.05126.05126.00126.00126.00-0.51%70.13
Oct 16, 2026123.50126.65121.90126.65126.65+3.05%20.04
Oct 15, 2026120.55122.90119.85122.90122.90+0.12%00.00
Oct 14, 2026123.40125.10122.75122.75122.75-1.88%821.50
Oct 13, 2026125.35125.35124.90125.10125.10+0.81%701.31
Oct 12, 2026120.75124.10120.75124.10124.10+2.99%30.05
Oct 09, 2026120.25120.50120.25120.50120.50+1.18%20.04
Oct 08, 2026120.25120.25119.10119.10119.10-1.20%00.00
Oct 07, 2026120.05120.55120.05120.55120.55+0.12%30.05
Oct 06, 2026120.85120.85120.40120.40120.40+0.29%00.00
Oct 05, 2026117.80120.05117.65120.05120.05+2.78%30.05
Oct 02, 2026116.35118.05116.35116.80116.80+1.08%10.02
Oct 01, 2026115.85115.85114.65115.55115.55-0.60%10.02
Sep 30, 2026117.20117.80116.25116.25116.25-0.43%551.00
Sep 29, 2026117.05117.75116.70116.75116.75+0.09%20.04
Sep 28, 2026119.90119.90116.55116.65116.65-2.67%20.04
Sep 25, 2026119.65119.85119.30119.85119.85+0.76%711.31
Sep 24, 2026118.95119.80118.50118.95118.95-1.41%721.35
Sep 23, 2026121.85122.85120.65120.65120.65-1.47%270.51
Sep 22, 2026122.85123.40121.15122.45122.45+0.95%180.34
Sep 21, 2026122.65123.15121.30121.30121.30-1.66%160.30
Sep 18, 2026122.70123.55122.70123.35123.35+0.94%160.30
Sep 17, 2026123.35123.75122.20122.20122.20-0.24%380.72
Sep 16, 2026121.40122.50120.50122.50122.50+2.42%91323.90
Sep 15, 2026119.10119.60118.95119.60119.60+1.36%240.62
Sep 14, 2026114.35118.00114.35118.00118.00+4.10%190.49
Sep 11, 2026116.40116.70113.35113.35113.35-2.45%100.26
Sep 10, 2026119.00119.55116.20116.20116.20-3.33%571.50
Sep 09, 2026121.95121.95120.10120.20120.20-0.29%200.53
Sep 08, 2026126.35126.35120.55120.55120.55-4.78%00.00
Sep 07, 2026127.00127.00126.60126.60126.60-0.39%00.00
Sep 04, 2026127.10127.10127.10127.10127.10+0.83%00.00
Sep 03, 2026126.05126.05126.05126.05126.05-1.52%00.00
Sep 02, 2026128.00128.00128.00128.00128.00-0.19%00.00
Sep 01, 2026127.80128.25127.80128.25128.25+0.04%511.21
Aug 31, 2026124.90128.20124.90128.20128.20+1.75%1373.39
Aug 28, 2026124.60126.60124.60126.00126.00+2.65%1032.66
Aug 27, 2026121.10122.75121.10122.75122.75+0.33%802.13
Aug 26, 2026123.95123.95122.35122.35122.35-0.85%1083.02
Aug 25, 2026123.40123.40123.40123.40123.40-1.56%00.00
Aug 24, 2026128.40128.40125.35125.35125.35-1.65%381.06