INSP: Inspire Medical Systems Inc.
$ 53.41 |
|
-1.70 -3.08% |
|
| Open: | 54.77 |
| High: | 55.24 |
| Low: | 52.42 |
| Volume: | 747,896 |
$ 55.11
+0.04 +0.07%
| Open: | 55.14 |
| High: | 56.02 |
| Low: | 54.80 |
| Volume: | 625,066 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | 54.77 | 55.24 | 52.42 | 53.41 | 747,896 | -1.70 | -3.08 |
| 2026-04-28 | 55.14 | 56.02 | 54.80 | 55.11 | 625,066 | +0.04 | +0.07 |
| 2026-04-27 | 55.85 | 56.13 | 54.29 | 55.07 | 679,902 | -1.24 | -2.20 |
| 2026-04-24 | 56.15 | 57.00 | 55.06 | 56.31 | 678,055 | -0.04 | -0.07 |
| 2026-04-23 | 53.73 | 56.90 | 53.08 | 56.35 | 1,191,214 | +2.15 | +3.97 |
| 2026-04-22 | 52.80 | 54.34 | 52.26 | 54.20 | 47,168 | +2.17 | +4.17 |
| 2026-04-21 | 56.86 | 57.42 | 51.63 | 52.03 | 1,165,349 | -4.94 | -8.67 |
| 2026-04-20 | 56.80 | 58.53 | 56.00 | 56.97 | 596,097 | -0.62 | -1.08 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 57.00 On 2026-04-24 |
52.42 On 2026-04-29 |
-0.79 | -1.46 | 57.00 On 2026-04-24 |
52.42 On 2026-04-29 |
-8.04 | 55.25 |
| 10D | 58.53 On 2026-04-20 |
51.63 On 2026-04-21 |
-3.23 | -5.70 | 58.53 On 2026-04-20 |
51.63 On 2026-04-21 |
-11.79 | 55.35 |
| 20D | 58.98 On 2026-04-15 |
50.70 On 2026-04-01 |
1.83 | 3.55 | 58.98 On 2026-04-15 |
51.63 On 2026-04-21 |
-12.46 | 55.16 |
| WTD | 56.13 On 2026-04-27 |
52.42 On 2026-04-29 |
-2.90 | -5.15 | 56.13 On 2026-04-27 |
52.42 On 2026-04-29 |
-6.61 | 54.53 |
| MTD | 58.98 On 2026-04-15 |
50.70 On 2026-04-01 |
1.83 | 3.55 | 58.98 On 2026-04-15 |
51.63 On 2026-04-21 |
-12.46 | 55.16 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,861.81 | -280.12 | -0.57 | 443,243,369 |
|
DJTA
Dow Jones Transportation Average |
20,531.30 | -201.52 | -0.97 | 125,930,297 |
|
SPX
S&P 500 Index |
7,135.95 | -2.88 | -0.04 | |
|
OEX
S&P 100 Index |
3,524.11 | -0.48 | -0.01 | |
|
NDX
NASDAQ 100 Index |
27,186.99 | +157.97 | +0.58 | |
|
NYA
NYSE Composite Index |
22,751.51 | -84.22 | -0.37 | |
|
XAX
NYSE AMEX Composite Index |
8,928.74 | +40.08 | +0.45 | |
|
RUI
RUSSELL 1000 Index |
3,881.66 | -4.98 | -0.13 | |
|
RUT
Russell 2000 Index |
2,739.47 | -16.58 | -0.60 | |
|
RUA
Russell 3000 Index |
4,048.48 | -6.09 | -0.15 | |
|
VIX
CBOE Volatility Index |
18.14 | +0.23 | +1.28 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.98 | -0.06 | -0.25 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.99 | +0.05 | +0.22 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.75 | +0.19 | +0.92 |