INSP: Inspire Medical Systems Inc.

As of Friday, September 11th, 2026

$ 73.00

+4.88 +7.16%

Open: 69.88
High: 74.95
Low: 69.87
Volume: 1,385,817
Previous Close on Thursday, September 10th, 2026

$ 68.12

+1.64 +2.47%

Open: 64.35
High: 68.50
Low: 64.02
Volume: 1,136,352

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 69.88 74.95 69.87 73.00 1,385,817 +4.88 +7.16
2026-09-10 64.35 68.50 64.02 68.12 1,136,352 +1.64 +2.47
2026-09-09 62.43 67.72 62.01 66.48 1,196,891 +4.34 +6.98
2026-09-08 64.03 64.12 61.61 62.14 621,534 -0.94 -1.49
2026-09-04 61.00 63.43 60.00 63.08 425,199 +0.94 +1.51
2026-09-03 63.70 63.76 61.65 62.14 398,849 -0.93 -1.47
2026-09-02 61.24 64.34 61.19 63.07 412,877 +1.55 +2.52
2026-09-01 63.00 63.50 61.20 61.52 351,537 -1.47 -2.33
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 74.95
On 2026-09-11		 60.00
On 2026-09-04		 10.86 17.48 63.43
On 2026-09-04		 63.43
On 2026-09-04		 0.00 66.56
10D 74.95
On 2026-09-11		 60.00
On 2026-09-04		 12.18 20.03 64.34
On 2026-09-02		 60.00
On 2026-09-04		 -6.74 64.40
20D 74.95
On 2026-09-11		 55.44
On 2026-08-17		 14.80 25.43 64.34
On 2026-09-02		 60.00
On 2026-09-04		 -6.74 62.31
WTD 74.95
On 2026-09-11		 61.61
On 2026-09-08		 9.92 15.73 64.12
On 2026-09-08		 64.12
On 2026-09-08		 0.00 67.44
MTD 74.95
On 2026-09-11		 60.00
On 2026-09-04		 10.01 15.89 64.34
On 2026-09-02		 60.00
On 2026-09-04		 -6.74 64.94
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
BBD

Banco Bradesco S.A.

3.60 +0.02 +0.56 23,243,648
UWM

ProShares Ultra Russell2000

61.28 +0.45 +0.74 207,308
INSP

Inspire Medical Systems Inc.

73.00 +4.88 +7.16 1,385,817