PODD: Insulet Corporation

As of Friday, May 17th, 2024

$ 187.27

+1.89 +1.02%

Open: 185.38
High: 187.67
Low: 182.80
Volume: 723,329
Previous Close on Thursday, May 16th, 2024

$ 185.38

+4.82 +2.67%

Open: 180.56
High: 185.96
Low: 180.04
Volume: 1,048,136

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 185.38 187.67 182.80 187.27 723,329 +1.89 +1.02
2024-05-16 180.56 185.96 180.04 185.38 1,048,136 +4.82 +2.67
2024-05-15 174.25 181.30 172.79 180.56 975,338 +8.29 +4.81
2024-05-14 161.81 174.31 160.19 172.27 2,303,428 +11.25 +6.99
2024-05-13 166.00 170.49 160.23 161.02 1,698,885 -4.88 -2.94
2024-05-10 181.87 193.30 162.72 165.90 3,173,591 -11.63 -6.55
2024-05-09 177.00 179.04 175.78 177.53 1,628,870 +1.96 +1.12
2024-05-08 179.00 182.99 175.17 175.57 1,071,648 -8.71 -4.73
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 187.67
On 2024-05-17		 160.19
On 2024-05-14		 21.37 12.88 170.49
On 2024-05-13		 170.49
On 2024-05-13		 0.00 177.30
10D 193.30
On 2024-05-10		 160.19
On 2024-05-14		 12.84 7.36 193.30
On 2024-05-10		 160.19
On 2024-05-14		 -17.13 176.62
20D 193.30
On 2024-05-10		 160.19
On 2024-05-14		 21.02 12.64 193.30
On 2024-05-10		 160.19
On 2024-05-14		 -17.13 172.79
WTD 187.67
On 2024-05-17		 160.19
On 2024-05-14		 21.37 12.88 170.49
On 2024-05-13		 170.49
On 2024-05-13		 0.00 177.30
MTD 193.30
On 2024-05-10		 160.19
On 2024-05-14		 15.33 8.92 193.30
On 2024-05-10		 160.19
On 2024-05-14		 -17.13 175.72
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
VONV

Vanguard Russell 1000 Value ETF

78.65 +0.24 +0.31 240,943
BKF

iShares MSCI BRIC ETF

37.82 +0.25 +0.66 8,934
IYT

iShares Transportation Average ETF

66.16 -0.28 -0.42 338,845
APD

Air Products and Chemicals Inc.

262.70 +5.66 +2.20 2,877,868
PODD

Insulet Corporation

187.27 +1.89 +1.02 723,329