PODD: Insulet Corporation

As of Friday, December 5th, 2025

$ 304.49

-11.43 -3.62%

Open: 315.12
High: 315.99
Low: 302.96
Volume: 516,591
Previous Close on Thursday, December 4th, 2025

$ 315.92

+8.36 +2.72%

Open: 308.78
High: 317.34
Low: 305.05
Volume: 747,394

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 315.12 315.99 302.96 304.49 516,591 -11.43 -3.62
2025-12-04 308.78 317.34 305.05 315.92 747,394 +8.36 +2.72
2025-12-03 309.18 310.44 303.20 307.56 900,055 -1.44 -0.47
2025-12-02 313.17 314.00 306.69 309.00 759,382 -1.83 -0.59
2025-12-01 324.83 325.00 310.18 310.83 878,616 -16.36 -5.00
2025-11-28 327.95 328.28 324.28 327.19 224,652 +0.39 +0.12
2025-11-26 327.54 330.83 324.00 326.80 661,291 -2.05 -0.62
2025-11-25 337.53 342.13 325.55 328.85 872,015 -8.68 -2.57
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 325.00
On 2025-12-01		 302.96
On 2025-12-05		 -22.70 -6.94 325.00
On 2025-12-01		 302.96
On 2025-12-05		 -6.78 309.56
10D 342.13
On 2025-11-25		 302.96
On 2025-12-05		 -8.40 -2.68 342.13
On 2025-11-25		 302.96
On 2025-12-05		 -11.45 319.93
20D 354.88
On 2025-11-20		 302.96
On 2025-12-05		 -18.91 -5.85 354.88
On 2025-11-20		 302.96
On 2025-12-05		 -14.63 324.44
WTD 325.00
On 2025-12-01		 302.96
On 2025-12-05		 -22.70 -6.94 325.00
On 2025-12-01		 302.96
On 2025-12-05		 -6.78 309.56
MTD 325.00
On 2025-12-01		 302.96
On 2025-12-05		 -22.70 -6.94 325.00
On 2025-12-01		 302.96
On 2025-12-05		 -6.78 309.56
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
LBTYA

Liberty Global Plc. Class A

11.34 +0.27 +2.44 1,144,446
WM

Waste Management Inc.

213.58 -0.61 -0.28 1,268,959
CZR

Caesars Entertainment Corporation

23.24 +0.30 +1.31 4,381,674
HII

Huntington Ingalls Industries Inc.

304.58 -11.30 -3.58 632,746
PODD

Insulet Corporation

304.49 -11.43 -3.62 516,591