INSP: Inspire Medical Systems Inc.

As of Friday, March 13th, 2026

$ 58.62

+0.37 +0.64%

Open: 58.84
High: 60.00
Low: 56.71
Volume: 736,878
Previous Close on Thursday, March 12th, 2026

$ 58.25

-1.72 -2.87%

Open: 59.53
High: 60.34
Low: 57.46
Volume: 1,062,370

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 58.84 60.00 56.71 58.62 736,878 +0.37 +0.64
2026-03-12 59.53 60.34 57.46 58.25 1,062,370 -1.72 -2.87
2026-03-11 60.29 60.93 58.40 59.97 615,721 +0.53 +0.89
2026-03-10 61.97 62.27 58.86 59.44 890,136 -2.45 -3.96
2026-03-09 60.79 62.51 60.01 61.89 756,558 -1.10 -1.75
2026-03-06 62.36 63.26 60.98 62.99 1,187,311 +0.53 +0.85
2026-03-05 62.49 63.78 61.26 62.46 696,188 -1.86 -2.89
2026-03-04 66.05 66.35 64.23 64.32 736,297 -1.48 -2.25
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 62.51
On 2026-03-09		 56.71
On 2026-03-13		 -4.37 -6.94 62.51
On 2026-03-09		 56.71
On 2026-03-13		 -9.28 59.63
10D 66.50
On 2026-03-03		 56.71
On 2026-03-13		 -5.89 -9.13 66.50
On 2026-03-03		 56.71
On 2026-03-13		 -14.72 61.86
20D 86.00
On 2026-02-26		 56.71
On 2026-03-13		 -1.03 -1.73 86.00
On 2026-02-26		 56.71
On 2026-03-13		 -34.06 61.39
WTD 62.51
On 2026-03-09		 56.71
On 2026-03-13		 -4.37 -6.94 62.51
On 2026-03-09		 56.71
On 2026-03-13		 -9.28 59.63
MTD 66.50
On 2026-03-03		 56.71
On 2026-03-13		 -5.89 -9.13 66.50
On 2026-03-03		 56.71
On 2026-03-13		 -14.72 61.86
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
EOG

EOG Resources, Inc.

133.60 +0.56 +0.42 4,132,428
MTB

M&T Bank Corporation

196.26 -1.94 -0.98 700,732
INSP

Inspire Medical Systems Inc.

58.62 +0.37 +0.64 736,878