Insulet Corporation
PODDNASDAQHealthcare● Active
$153.22
+$6.81(+4.65%)
Market Cap$10.6B
P/E Ratio—
52W High$354.88
52W Low$140.63
Insulet Corporation（PODD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
podd · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$354.88
Nov 20, 2025
-56.8% from here
5-Year Low5Y
$125.82
Oct 12, 2023
+21.8% from low
IPO Priceadj.
$15.96
May 15, 2007
+860.0% since IPO
1 Year Ago
$305.66
Jun 9, 2025
-49.9% in 1Y
5 Years Ago
$278.27
Jun 8, 2021
-44.9% in 5Y
10 Years Ago
$32.58
Jun 8, 2016
+370.3% in 10Y
Historical Price Data · PODD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $149.23 | $154.71 | $149.21 | $153.22 | $153.22 | 2.3M | +2.67% |
| Jun 4, 2026 | $146.98 | $151.15 | $144.27 | $146.41 | $146.41 | 1.4M | -0.39% |
| Jun 3, 2026 | $144.47 | $145.34 | $141.45 | $143.30 | $143.30 | 1.1M | -0.81% |
| Jun 2, 2026 | $145.65 | $147.23 | $141.06 | $142.43 | $142.43 | 1.1M | -2.21% |
| Jun 1, 2026 | $146.51 | $150.42 | $142.80 | $148.13 | $148.13 | 1.3M | +1.11% |
| May 29, 2026 | $142.11 | $145.13 | $141.65 | $144.94 | $144.94 | 2.1M | +1.99% |
| May 28, 2026 | $145.33 | $147.31 | $140.63 | $142.65 | $142.65 | 2.7M | -1.84% |
| May 27, 2026 | $144.00 | $146.90 | $141.02 | $146.01 | $146.01 | 2.5M | +1.40% |
| May 26, 2026 | $154.88 | $156.50 | $152.97 | $153.80 | $153.80 | 1.3M | -0.70% |
| May 22, 2026 | $154.55 | $155.90 | $152.28 | $154.87 | $154.87 | 949K | +0.21% |
| May 21, 2026 | $157.29 | $158.15 | $153.53 | $156.89 | $156.89 | 1.0M | -0.25% |
| May 20, 2026 | $154.07 | $157.38 | $150.07 | $156.59 | $156.59 | 1.1M | +1.64% |
| May 19, 2026 | $153.23 | $158.32 | $150.74 | $154.61 | $154.61 | 1.4M | +0.90% |
| May 18, 2026 | $146.91 | $154.06 | $145.73 | $152.49 | $152.49 | 1.6M | +3.80% |
| May 15, 2026 | $149.90 | $153.78 | $147.08 | $147.46 | $147.46 | 1.4M | -1.63% |
| May 14, 2026 | $149.00 | $152.18 | $146.69 | $148.68 | $148.68 | 1.7M | -0.21% |
| May 13, 2026 | $156.11 | $159.35 | $145.59 | $148.84 | $148.84 | 2.0M | -4.66% |
| May 12, 2026 | $157.70 | $160.07 | $155.85 | $158.35 | $158.35 | 1.3M | +0.41% |
| May 11, 2026 | $153.34 | $155.39 | $152.13 | $154.17 | $154.17 | 1.5M | +0.54% |
| May 8, 2026 | $161.55 | $164.66 | $154.00 | $154.16 | $154.16 | 1.7M | -4.57% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PODD
Jan 1 → Dec 31 · 6 years2026-46.3%$285.46 → $153.22
-46.3%
2025+9.4%$259.84 → $284.24
+9.4%
2024+21.9%$214.14 → $261.07
+21.9%
2023-27.6%$299.50 → $216.98
-27.6%
2022+11.2%$264.80 → $294.39
+11.2%
2021-5.0%$280.00 → $266.07
-5.0%
Best Year2024 · +21.9%
Worst Year2026 · -46.3%
Positive Years3 / 6
Avg Annual Return-6.1%
6Y Total Return-45.3%
6Y CAGR~-9.6% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in PODD?
If you invested $1,000 in PODD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,703
Total Return+370.3%
CAGR~+16.7% / yr
Profit+$3,703
Based on Jun 8, 2016 · $32.58Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Insulet Corporation（PODD）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $153.22。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PODD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PODD 历史股价FMP 日线复权 OHLCV