PODD: Insulet Corporation

As of Friday, May 29th, 2026

$ 144.94

+2.29 +1.61%

Open: 142.11
High: 145.13
Low: 141.65
Volume: 2,077,307
Previous Close on Thursday, May 28th, 2026

$ 142.65

-3.36 -2.30%

Open: 145.33
High: 147.31
Low: 140.63
Volume: 2,676,656

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 142.11 145.13 141.65 144.94 2,077,307 +2.29 +1.61
2026-05-28 145.33 147.31 140.63 142.65 2,676,656 -3.36 -2.30
2026-05-27 144.00 146.90 141.02 146.01 2,506,638 -7.79 -5.07
2026-05-26 154.88 156.50 152.97 153.80 1,238,408 -1.07 -0.69
2026-05-22 154.55 155.90 152.28 154.87 949,131 -2.02 -1.29
2026-05-21 157.29 158.15 153.53 156.89 1,029,423 +0.30 +0.19
2026-05-20 154.07 157.38 150.07 156.59 1,128,633 +1.98 +1.28
2026-05-19 153.23 158.32 150.74 154.61 1,390,875 +2.12 +1.39
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 156.50
On 2026-05-26		 140.63
On 2026-05-28		 -11.95 -7.62 156.50
On 2026-05-26		 140.63
On 2026-05-28		 -10.14 148.45
10D 158.32
On 2026-05-19		 140.63
On 2026-05-28		 -3.74 -2.52 158.32
On 2026-05-19		 140.63
On 2026-05-28		 -11.17 151.03
20D 178.04
On 2026-05-01		 140.63
On 2026-05-28		 -27.20 -15.80 178.04
On 2026-05-01		 140.63
On 2026-05-28		 -21.01 155.01
WTD 156.50
On 2026-05-26		 140.63
On 2026-05-28		 -9.93 -6.41 156.50
On 2026-05-26		 140.63
On 2026-05-28		 -10.14 146.85
MTD 178.04
On 2026-05-01		 140.63
On 2026-05-28		 -27.20 -15.80 178.04
On 2026-05-01		 140.63
On 2026-05-28		 -21.01 155.01
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
OTIS

Otis Worldwide Corp.

70.84 -0.37 -0.52 3,869,175
PODD

Insulet Corporation

144.94 +2.29 +1.61 2,077,307