INSP: Inspire Medical Systems Inc.

As of Wednesday, July 29th, 2026

$ 51.07

-0.90 -1.73%

Open: 51.62
High: 52.49
Low: 50.56
Volume: 1,052,698
Previous Close on Tuesday, July 28th, 2026

$ 51.97

+1.04 +2.04%

Open: 48.21
High: 52.47
Low: 48.21
Volume: 934,555

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 51.62 52.49 50.56 51.07 1,052,698 -0.90 -1.73
2026-07-28 48.21 52.47 48.21 51.97 934,555 +1.04 +2.04
2026-07-27 50.17 51.27 49.72 50.93 944,834 +1.74 +3.54
2026-07-24 51.57 52.06 49.19 49.19 658,379 -1.62 -3.19
2026-07-23 50.30 50.87 48.80 50.81 709,813 +0.41 +0.81
2026-07-22 52.01 52.52 50.12 50.40 753,733 -2.09 -3.98
2026-07-21 52.29 53.50 51.84 52.49 63,711 -0.78 -1.46
2026-07-20 50.53 53.40 50.53 53.27 782,719 +2.67 +5.28
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 52.49
On 2026-07-29		 48.21
On 2026-07-28		 0.67 1.33 52.06
On 2026-07-24		 49.72
On 2026-07-27		 -4.50 50.79
10D 53.50
On 2026-07-21		 48.21
On 2026-07-28		 0.57 1.13 53.50
On 2026-07-21		 48.21
On 2026-07-28		 -9.89 51.23
20D 53.50
On 2026-07-21		 45.21
On 2026-07-01		 6.46 14.48 53.50
On 2026-07-21		 48.21
On 2026-07-28		 -9.89 50.39
WTD 52.49
On 2026-07-29		 48.21
On 2026-07-28		 1.88 3.82 51.27
On 2026-07-27		 51.27
On 2026-07-27		 0.00 51.32
MTD 53.50
On 2026-07-21		 45.21
On 2026-07-01		 6.46 14.48 53.50
On 2026-07-21		 48.21
On 2026-07-28		 -9.89 50.39
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
INSP

Inspire Medical Systems Inc.

51.07 -0.90 -1.73 1,052,698