INSP: Inspire Medical Systems Inc.

As of Tuesday, October 27th, 2026

$ 71.32

+0.31 +0.44%

Open: 71.16
High: 71.59
Low: 69.32
Volume: 66,772
Previous Close on Monday, October 26th, 2026

$ 71.01

-0.10 -0.14%

Open: 70.51
High: 72.40
Low: 70.00
Volume: 491,907

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 71.16 71.59 69.32 71.32 66,772 +0.31 +0.44
2026-10-26 70.51 72.40 70.00 71.01 491,907 -0.10 -0.14
2026-10-23 72.25 72.75 68.44 71.11 557,148 -1.55 -2.13
2026-10-22 70.50 73.29 70.50 72.66 65,933 +1.59 +2.24
2026-10-21 70.84 72.50 70.40 71.07 554,291 -0.27 -0.38
2026-10-20 71.01 71.90 70.00 71.34 733,252 +1.19 +1.70
2026-10-19 68.73 70.28 68.44 70.15 620,207 +1.36 +1.98
2026-10-16 70.40 71.25 68.54 68.79 41,416 -1.33 -1.90
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 73.29
On 2026-10-22		 68.44
On 2026-10-23		 -0.02 -0.03 73.29
On 2026-10-22		 68.44
On 2026-10-23		 -6.62 71.43
10D 73.29
On 2026-10-22		 67.41
On 2026-10-14		 2.46 3.57 73.29
On 2026-10-22		 68.44
On 2026-10-23		 -6.62 70.56
20D 75.31
On 2026-10-01		 66.07
On 2026-10-08		 -1.86 -2.54 75.31
On 2026-10-01		 66.07
On 2026-10-08		 -12.26 69.90
WTD 72.40
On 2026-10-26		 69.32
On 2026-10-27		 0.21 0.30 72.40
On 2026-10-26		 69.32
On 2026-10-27		 -4.25 71.17
MTD 75.31
On 2026-10-01		 66.07
On 2026-10-08		 1.96 2.83 75.31
On 2026-10-01		 66.07
On 2026-10-08		 -12.26 69.93
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
UWM

ProShares Ultra Russell2000

57.21 +1.21 +2.16 327,727
INSP

Inspire Medical Systems Inc.

71.32 +0.31 +0.44 66,772