PODD: Insulet Corporation

As of Friday, May 8th, 2026

$ 154.16

-6.24 -3.89%

Open: 160.22
High: 164.66
Low: 154.00
Volume: 1,712,313
Previous Close on Thursday, May 7th, 2026

$ 160.40

+9.12 +6.03%

Open: 153.09
High: 163.18
Low: 152.52
Volume: 2,759,168

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 160.22 164.66 154.00 154.16 1,712,313 -6.24 -3.89
2026-05-07 153.09 163.18 152.52 160.40 2,759,168 +9.12 +6.03
2026-05-06 167.04 168.59 148.31 151.28 4,459,847 -16.25 -9.70
2026-05-05 170.86 170.98 166.74 167.53 1,473,271 -3.86 -2.25
2026-05-04 175.04 175.39 171.01 171.39 1,272,292 -3.65 -2.09
2026-05-01 174.19 178.04 172.08 175.04 1,277,565 +2.90 +1.68
2026-04-30 164.00 172.80 163.01 172.14 2,516,326 +12.12 +7.57
2026-04-29 181.46 182.91 158.35 160.02 4,017,284 -22.85 -12.50
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 175.39
On 2026-05-04		 148.31
On 2026-05-06		 -20.88 -11.93 175.39
On 2026-05-04		 148.31
On 2026-05-06		 -15.44 160.95
10D 192.12
On 2026-04-27		 148.31
On 2026-05-06		 -35.40 -18.67 192.12
On 2026-04-27		 148.31
On 2026-05-06		 -22.80 168.31
20D 205.95
On 2026-04-17		 148.31
On 2026-05-06		 -42.77 -21.72 205.95
On 2026-04-17		 148.31
On 2026-05-06		 -27.99 182.93
WTD 175.39
On 2026-05-04		 148.31
On 2026-05-06		 -20.88 -11.93 175.39
On 2026-05-04		 148.31
On 2026-05-06		 -15.44 160.95
MTD 178.04
On 2026-05-01		 148.31
On 2026-05-06		 -17.98 -10.44 178.04
On 2026-05-01		 148.31
On 2026-05-06		 -16.70 163.30
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
KR

The Kroger Co.

65.64 -0.77 -1.16 3,363,572
EDC

Direxion Daily MSCI Em Mkts Bull 3X ETF

92.84 +5.28 +6.03 12,923
EMN

Eastman Chemical Co

73.65 -0.04 -0.05 858,725
OTIS

Otis Worldwide Corp.

74.82 -2.65 -3.42 8,465,550
PODD

Insulet Corporation

154.16 -6.24 -3.89 1,712,313