INSP: Inspire Medical Systems Inc.

As of Friday, June 12th, 2026

$ 42.70

+0.26 +0.61%

Open: 42.81
High: 44.53
Low: 41.76
Volume: 967,081
Previous Close on Thursday, June 11th, 2026

$ 42.44

+0.16 +0.38%

Open: 41.96
High: 42.65
Low: 40.65
Volume: 834,323

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 42.81 44.53 41.76 42.70 967,081 +0.26 +0.61
2026-06-11 41.96 42.65 40.65 42.44 834,323 +0.16 +0.38
2026-06-10 41.89 43.32 41.54 42.28 723,648 +0.07 +0.17
2026-06-09 41.86 43.03 41.69 42.21 604,572 +0.27 +0.64
2026-06-08 40.85 42.65 40.59 41.94 732,671 +0.75 +1.82
2026-06-05 42.85 43.20 41.01 41.19 724,907 -1.00 -2.37
2026-06-04 41.00 42.40 41.00 42.19 839,716 +1.75 +4.33
2026-06-03 40.60 40.60 38.91 40.44 1,140,739 -0.14 -0.34
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 44.53
On 2026-06-12		 40.59
On 2026-06-08		 1.51 3.67 43.32
On 2026-06-10		 40.65
On 2026-06-11		 -6.16 42.31
10D 44.53
On 2026-06-12		 38.91
On 2026-06-03		 1.34 3.24 42.78
On 2026-06-01		 38.91
On 2026-06-03		 -9.05 41.68
20D 44.98
On 2026-05-21		 38.91
On 2026-06-03		 0.04 0.09 44.98
On 2026-05-21		 38.91
On 2026-06-03		 -13.49 42.13
WTD 44.53
On 2026-06-12		 40.59
On 2026-06-08		 1.51 3.67 43.32
On 2026-06-10		 40.65
On 2026-06-11		 -6.16 42.31
MTD 44.53
On 2026-06-12		 38.91
On 2026-06-03		 1.34 3.24 42.78
On 2026-06-01		 38.91
On 2026-06-03		 -9.05 41.68
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
NTES

NETEASE Inc.

125.80 +0.19 +0.15 470,013
EMLC

VanEck Vectors J.P. Morgan EM Local Currency Bond ETF

25.52 +0.07 +0.28 1,144,413
INSP

Inspire Medical Systems Inc.

42.70 +0.26 +0.61 967,081