INSP: Inspire Medical Systems Inc.

As of Friday, October 30th, 2026

$ 68.10

-3.08 -4.33%

Open: 70.63
High: 71.20
Low: 67.80
Volume: 796,024
Previous Close on Thursday, October 29th, 2026

$ 71.18

+0.21 +0.30%

Open: 71.85
High: 71.85
Low: 70.54
Volume: 512,122

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 70.63 71.20 67.80 68.10 796,024 -3.08 -4.33
2026-10-29 71.85 71.85 70.54 71.18 512,122 +0.21 +0.30
2026-10-28 71.25 71.99 70.15 70.97 334,285 -0.33 -0.46
2026-10-27 71.16 71.59 69.32 71.30 66,772 +0.29 +0.41
2026-10-26 70.51 72.40 70.00 71.01 491,907 -0.10 -0.14
2026-10-23 72.25 72.75 68.44 71.11 557,148 -1.55 -2.13
2026-10-22 70.50 73.29 70.50 72.66 65,933 +1.59 +2.24
2026-10-21 70.84 72.50 70.40 71.07 554,291 -0.27 -0.38
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 72.40
On 2026-10-26		 67.80
On 2026-10-30		 -3.01 -4.23 72.40
On 2026-10-26		 67.80
On 2026-10-30		 -6.35 70.51
10D 73.29
On 2026-10-22		 67.80
On 2026-10-30		 -0.69 -1.00 73.29
On 2026-10-22		 67.80
On 2026-10-30		 -7.49 70.89
20D 73.29
On 2026-10-22		 66.07
On 2026-10-08		 -1.87 -2.67 71.86
On 2026-10-06		 66.07
On 2026-10-08		 -8.06 69.91
WTD 72.40
On 2026-10-26		 67.80
On 2026-10-30		 -3.01 -4.23 72.40
On 2026-10-26		 67.80
On 2026-10-30		 -6.35 70.51
MTD 75.31
On 2026-10-01		 66.07
On 2026-10-08		 -1.26 -1.82 75.31
On 2026-10-01		 66.07
On 2026-10-08		 -12.26 69.95
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
INSP

Inspire Medical Systems Inc.

68.10 -3.08 -4.33 796,024