MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PODD — Insulet Corporation
NasdaqInsulet Corporation
$134.36
-0.37(-0.27%)
- O
- 134.94
- H
- 137.10
- L
- 133.33
- V
- 988.41K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$134.36
Period Return-48.46%
Period High$354.88
Period Low$126.40
Avg Daily Volume1.07M
Total Trading Days365
PODD — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $134.94 | $137.10 | $133.33 | $134.36 | $-0.37 | -0.27% | 988,411 | $135.01 | $133.33 $137.10 |
| Oct 6, 2026 | $135.77 | $136.16 | $133.73 | $134.73 | $-0.89 | -0.66% | 1,712,375 | $134.99 | $133.73 $136.16 |
| Oct 5, 2026 | $131.69 | $135.81 | $131.23 | $135.62 | +$3.93 | +2.98% | 1,940,341 | $135.14 | $131.23 $135.81 |
| Oct 2, 2026 | $131.83 | $132.53 | $128.01 | $131.69 | +$0.90 | +0.69% | 3,060,814 | $131.39 | $128.01 $132.53 |
| Oct 1, 2026 | $131.78 | $132.02 | $128.75 | $130.79 | +$0.32 | +0.25% | 3,257,420 | $130.71 | $128.75 $132.02 |
| Sep 30, 2026 | $132.93 | $133.15 | $130.10 | $130.47 | $-2.37 | -1.78% | 1,416,042 | $131.07 | $130.10 $133.15 |
| Sep 29, 2026 | $132.58 | $133.49 | $130.80 | $132.84 | $-0.27 | -0.20% | 1,366,137 | $132.18 | $130.80 $133.49 |
| Sep 28, 2026 | $134.44 | $135.40 | $130.39 | $133.11 | $-3.02 | -2.22% | 1,724,759 | $132.74 | $130.39 $135.40 |
| Sep 25, 2026 | $135.78 | $138.06 | $134.48 | $136.13 | +$0.35 | +0.26% | 1,055,966 | $136.49 | $134.48 $138.06 |
| Sep 24, 2026 | $136.80 | $139.35 | $134.55 | $135.78 | $-0.71 | -0.52% | 1,085,512 | $135.44 | $134.55 $139.35 |
| Sep 23, 2026 | $139.07 | $139.82 | $134.73 | $136.49 | $-2.89 | -2.07% | 1,021,321 | $136.64 | $134.73 $139.82 |
| Sep 22, 2026 | $141.93 | $142.04 | $137.60 | $139.38 | $-1.15 | -0.82% | 1,246,949 | $139.47 | $137.60 $142.04 |
| Sep 21, 2026 | $140.60 | $141.49 | $138.59 | $140.53 | $-0.07 | -0.05% | 1,335,832 | $140.20 | $138.59 $141.49 |
| Sep 18, 2026 | $141.25 | $142.17 | $139.96 | $140.60 | $-0.95 | -0.67% | 2,506,361 | $140.87 | $139.96 $142.17 |
| Sep 17, 2026 | $140.38 | $141.80 | $138.51 | $141.55 | +$0.95 | +0.68% | 1,197,296 | $140.97 | $138.51 $141.80 |
| Sep 16, 2026 | $138.86 | $143.45 | $138.11 | $140.60 | +$1.36 | +0.98% | 1,347,087 | $141.58 | $138.11 $143.45 |
| Sep 15, 2026 | $137.59 | $140.28 | $136.16 | $139.24 | +$1.44 | +1.04% | 1,412,681 | $138.81 | $136.16 $140.28 |
| Sep 14, 2026 | $134.23 | $137.98 | $131.61 | $137.80 | +$5.84 | +4.43% | 2,314,057 | $135.92 | $131.61 $137.98 |
| Sep 11, 2026 | $135.40 | $135.58 | $131.24 | $131.96 | $-2.72 | -2.02% | 1,747,978 | $132.26 | $131.24 $135.58 |
| Sep 10, 2026 | $136.74 | $138.66 | $134.11 | $134.68 | $-3.24 | -2.35% | 1,866,958 | $135.12 | $134.11 $138.66 |
| Sep 9, 2026 | $140.26 | $142.69 | $137.25 | $137.92 | $-4.36 | -3.06% | 2,058,783 | $139.32 | $137.25 $142.69 |
| Sep 8, 2026 | $147.39 | $147.39 | $139.27 | $142.28 | $-5.20 | -3.53% | 2,232,007 | $141.91 | $139.27 $147.39 |
| Sep 4, 2026 | $149.32 | $150.56 | $145.42 | $147.48 | $-3.10 | -2.06% | 1,058,435 | $147.21 | $145.42 $150.56 |
| Sep 3, 2026 | $148.14 | $150.99 | $145.16 | $150.58 | +$2.44 | +1.65% | 1,157,659 | $149.26 | $145.16 $150.99 |
| Sep 2, 2026 | $148.00 | $151.50 | $147.21 | $148.14 | $-0.24 | -0.16% | 1,093,080 | $148.46 | $147.21 $151.50 |
| Sep 1, 2026 | $149.79 | $151.16 | $146.81 | $148.38 | $-0.28 | -0.19% | 1,288,263 | $148.30 | $146.81 $151.16 |
| Aug 31, 2026 | $142.93 | $149.68 | $142.01 | $148.66 | +$3.53 | +2.43% | 6,650,830 | $148.60 | $142.01 $149.68 |
| Aug 28, 2026 | $144.20 | $146.67 | $143.81 | $145.13 | +$1.72 | +1.20% | 1,043,384 | $145.36 | $143.81 $146.67 |
| Aug 27, 2026 | $142.96 | $144.60 | $140.98 | $143.41 | +$0.03 | +0.02% | 1,338,315 | $143.07 | $140.98 $144.60 |
| Aug 26, 2026 | $141.27 | $144.64 | $141.23 | $143.38 | +$0.33 | +0.23% | 1,423,996 | $143.13 | $141.23 $144.64 |