INSP: Inspire Medical Systems Inc.

As of Wednesday, January 28th, 2026

$ 82.01

+0.22 +0.27%

Open: 83.33
High: 84.24
Low: 81.03
Volume: 754,223
Previous Close on Tuesday, January 27th, 2026

$ 81.79

+0.46 +0.57%

Open: 79.20
High: 81.93
Low: 78.46
Volume: 982,035

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 83.33 84.24 81.03 82.01 754,223 +0.22 +0.27
2026-01-27 79.20 81.93 78.46 81.79 982,035 +0.46 +0.57
2026-01-26 79.70 82.00 78.02 81.33 1,392,700 +1.93 +2.43
2026-01-23 80.01 81.35 77.75 79.40 2,673,170 -1.41 -1.74
2026-01-22 96.59 97.52 80.75 80.81 4,721,779 -15.39 -16.00
2026-01-21 95.25 97.04 94.81 96.20 59,682 +1.75 +1.85
2026-01-20 91.05 95.84 89.88 94.45 714,976 +2.22 +2.41
2026-01-16 96.34 96.82 91.90 92.23 447,677 -4.24 -4.40
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 97.52
On 2026-01-22		 77.75
On 2026-01-23		 -14.19 -14.75 97.52
On 2026-01-22		 77.75
On 2026-01-23		 -20.27 81.07
10D 97.72
On 2026-01-15		 77.75
On 2026-01-23		 -10.45 -11.30 97.72
On 2026-01-15		 77.75
On 2026-01-23		 -20.44 87.77
20D 102.65
On 2026-01-09		 77.75
On 2026-01-23		 -11.66 -12.45 102.65
On 2026-01-09		 77.75
On 2026-01-23		 -24.25 91.43
WTD 84.24
On 2026-01-28		 78.02
On 2026-01-26		 2.61 3.29 82.00
On 2026-01-26		 78.46
On 2026-01-27		 -4.32 81.71
MTD 102.65
On 2026-01-09		 77.75
On 2026-01-23		 -10.22 -11.08 102.65
On 2026-01-09		 77.75
On 2026-01-23		 -24.25 91.32
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ALGT

Allegiant Travel Company

86.75 +1.40 +1.64 33,857
NKTR

Nektar Therapeutics

35.91 -2.12 -5.57 80,893
DBC

PowerShares DB Commodity Index Tracking Fund

24.94 +0.32 +1.30 552,037
NUS

Nu Skin Enterprises Inc.

10.10 -0.60 -5.61 637,272
INSP

Inspire Medical Systems Inc.

82.01 +0.22 +0.27 754,223