INSP: Inspire Medical Systems Inc.

As of Friday, December 12th, 2025

$ 130.68

-6.69 -4.87%

Open: 136.51
High: 137.05
Low: 129.85
Volume: 1,387,420
Previous Close on Thursday, December 11th, 2025

$ 137.37

-2.70 -1.93%

Open: 140.46
High: 141.09
Low: 133.82
Volume: 1,973,419

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 136.51 137.05 129.85 130.68 1,387,420 -6.69 -4.87
2025-12-11 140.46 141.09 133.82 137.37 1,973,419 -2.70 -1.93
2025-12-10 141.18 147.03 138.60 140.07 1,827,356 -0.46 -0.33
2025-12-09 143.20 145.01 139.68 140.53 1,781,617 -3.46 -2.40
2025-12-08 140.69 145.39 137.78 143.99 2,906,545 +7.18 +5.25
2025-12-05 140.28 142.26 136.48 136.81 1,010,366 -3.22 -2.30
2025-12-04 138.07 142.56 132.39 140.03 1,496,379 +5.28 +3.92
2025-12-03 133.81 138.33 132.73 134.75 1,506,004 +0.82 +0.61
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 147.03
On 2025-12-10		 129.85
On 2025-12-12		 -6.13 -4.48 147.03
On 2025-12-10		 129.85
On 2025-12-12		 -11.68 138.53
10D 147.03
On 2025-12-10		 124.50
On 2025-12-01		 6.27 5.04 147.03
On 2025-12-10		 129.85
On 2025-12-12		 -11.68 136.45
20D 147.03
On 2025-12-10		 81.79
On 2025-11-19		 43.90 50.59 147.03
On 2025-12-10		 129.85
On 2025-12-12		 -11.68 118.76
WTD 147.03
On 2025-12-10		 129.85
On 2025-12-12		 -6.13 -4.48 147.03
On 2025-12-10		 129.85
On 2025-12-12		 -11.68 138.53
MTD 147.03
On 2025-12-10		 124.50
On 2025-12-01		 6.27 5.04 147.03
On 2025-12-10		 129.85
On 2025-12-12		 -11.68 136.45
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
EXLS

ExlService Holdings Inc.

41.64 +0.12 +0.29 971,747
T

AT&T Inc.

24.58 +0.28 +1.15 34,081,957
XMLV

Invesco S&P MidCap Low Volatility ETF

63.18 +0.24 +0.38 20,911
SLB

Schlumberger

39.45 -0.89 -2.21 14,218,497
INSP

Inspire Medical Systems Inc.

130.68 -6.69 -4.87 1,387,420