INSP: Inspire Medical Systems Inc.

As of Wednesday, October 29th, 2025

$ 75.17

-2.00 -2.59%

Open: 76.81
High: 76.81
Low: 74.31
Volume: 1,076,128
Previous Close on Tuesday, October 28th, 2025

$ 77.17

-1.03 -1.32%

Open: 77.81
High: 77.81
Low: 75.32
Volume: 1,032,812

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 76.81 76.81 74.31 75.17 1,076,128 -2.00 -2.59
2025-10-28 77.81 77.81 75.32 77.17 1,032,812 -1.03 -1.32
2025-10-27 79.05 79.21 76.97 78.20 652,328 +0.68 +0.88
2025-10-24 79.00 79.37 75.64 77.52 1,843,151 -2.65 -3.31
2025-10-23 81.38 81.60 78.84 80.17 799,531 -1.42 -1.74
2025-10-22 82.44 84.23 81.51 81.59 706,168 -1.20 -1.45
2025-10-21 80.24 83.85 79.19 82.79 568,848 +1.99 +2.46
2025-10-20 78.93 82.33 78.93 80.80 697,310 +2.79 +3.58
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 81.60
On 2025-10-23		 74.31
On 2025-10-29		 -6.42 -7.87 81.60
On 2025-10-23		 74.31
On 2025-10-29		 -8.93 77.65
10D 84.23
On 2025-10-22		 74.31
On 2025-10-29		 -3.67 -4.65 84.23
On 2025-10-22		 74.31
On 2025-10-29		 -11.78 78.88
20D 84.23
On 2025-10-22		 71.99
On 2025-10-02		 2.79 3.85 84.23
On 2025-10-22		 74.31
On 2025-10-29		 -11.78 78.09
WTD 79.21
On 2025-10-27		 74.31
On 2025-10-29		 -2.35 -3.03 79.21
On 2025-10-27		 74.31
On 2025-10-29		 -6.19 76.85
MTD 84.23
On 2025-10-22		 70.77
On 2025-10-01		 0.97 1.31 84.23
On 2025-10-22		 74.31
On 2025-10-29		 -11.78 77.82
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
EPC

Edgewell Personal Care Company

18.96 -0.67 -3.41 559,128
EPRT

Essential Properties Realty Trust Inc.

30.19 -0.41 -1.34 1,323,787
TCOM

Trip.com Group Ltd.

72.47 +0.11 +0.15 1,107,029
BFS

Saul Centers Inc.

29.75 -0.52 -1.72 94,479
INSP

Inspire Medical Systems Inc.

75.17 -2.00 -2.59 1,076,128