INSP: Inspire Medical Systems Inc.

As of Friday, September 12th, 2025

$ 80.05

-2.75 -3.32%

Open: 82.93
High: 82.93
Low: 80.05
Volume: 866,160
Previous Close on Thursday, September 11th, 2025

$ 82.80

+4.03 +5.12%

Open: 80.70
High: 82.83
Low: 78.82
Volume: 1,087,715

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 82.93 82.93 80.05 80.05 866,160 -2.75 -3.32
2025-09-11 80.70 82.83 78.82 82.80 1,087,715 +4.03 +5.12
2025-09-10 81.64 82.48 77.41 78.77 1,536,919 -2.70 -3.31
2025-09-09 83.68 83.72 80.83 81.47 1,345,724 -2.08 -2.49
2025-09-08 85.09 85.42 81.70 83.55 1,176,538 -2.91 -3.37
2025-09-05 86.41 87.68 86.13 86.46 862,950 +0.14 +0.16
2025-09-04 86.02 87.90 84.38 86.32 915,153 +0.72 +0.84
2025-09-03 93.28 93.97 83.76 85.60 1,895,819 -8.91 -9.43
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 85.42
On 2025-09-08		 77.41
On 2025-09-10		 -6.41 -7.41 85.42
On 2025-09-08		 77.41
On 2025-09-10		 -9.37 81.33
10D 97.25
On 2025-09-02		 77.41
On 2025-09-10		 -11.41 -12.48 97.25
On 2025-09-02		 77.41
On 2025-09-10		 -20.40 85.32
20D 97.25
On 2025-09-02		 77.41
On 2025-09-10		 -4.53 -5.36 97.25
On 2025-09-02		 77.41
On 2025-09-10		 -20.40 88.42
WTD 85.42
On 2025-09-08		 77.41
On 2025-09-10		 -6.41 -7.41 85.42
On 2025-09-08		 77.41
On 2025-09-10		 -9.37 81.33
MTD 97.25
On 2025-09-02		 77.41
On 2025-09-10		 -13.64 -14.56 97.25
On 2025-09-02		 77.41
On 2025-09-10		 -20.40 84.39
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ORCL

Oracle Corporation

292.18 -15.68 -5.09 51,111,770
WWD

Woodward Inc.

238.17 -1.81 -0.75 428,932
EXLS

ExlService Holdings Inc.

43.59 -0.54 -1.22 998,892
AWR

American States Water Company

73.12 -0.36 -0.49 302,579
INSP

Inspire Medical Systems Inc.

80.05 -2.75 -3.32 866,160