INSP: Inspire Medical Systems Inc.

As of Wednesday, July 1st, 2026

$ 45.46

+0.85 +1.91%

Open: 45.21
High: 47.10
Low: 45.21
Volume: 1,348,585
Previous Close on Tuesday, June 30th, 2026

$ 44.61

-0.32 -0.71%

Open: 44.50
High: 44.89
Low: 43.10
Volume: 650,065

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 45.21 47.10 45.21 45.46 1,348,585 +0.85 +1.91
2026-06-30 44.50 44.89 43.10 44.61 650,065 -0.32 -0.71
2026-06-29 45.75 46.10 44.37 44.93 714,872 -0.79 -1.73
2026-06-26 43.29 45.99 42.81 45.72 5,100,922 +2.27 +5.22
2026-06-25 43.78 44.45 42.78 43.45 99,141 +0.25 +0.58
2026-06-24 42.00 43.45 42.00 43.20 804,074 +1.45 +3.47
2026-06-23 40.27 42.22 39.99 41.75 793,034 +0.40 +0.97
2026-06-22 42.30 42.61 41.32 41.35 700,089 -1.26 -2.96
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 47.10
On 2026-07-01		 42.78
On 2026-06-25		 2.26 5.23 46.10
On 2026-06-29		 43.10
On 2026-06-30		 -6.51 44.83
10D 47.10
On 2026-07-01		 39.73
On 2026-06-18		 4.07 9.83 43.00
On 2026-06-17		 39.73
On 2026-06-18		 -7.60 43.42
20D 47.10
On 2026-07-01		 38.91
On 2026-06-03		 4.88 12.03 44.53
On 2026-06-12		 39.73
On 2026-06-18		 -10.78 42.61
WTD 47.10
On 2026-07-01		 43.10
On 2026-06-30		 -0.26 -0.57 46.10
On 2026-06-29		 43.10
On 2026-06-30		 -6.51 45.00
MTD 47.10
On 2026-07-01		 45.21
On 2026-07-01		 0.85 1.91 -- -- -- 45.46
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
CUBI

Customers Bancorp Inc.

79.87 +0.77 +0.97 533,105
LOW

Lowe's

221.92 +1.43 +0.65 2,864,103
FV

First Trust Dorsey Wright Focus 5 ETF

74.24 -1.64 -2.16 67,992
FTRE

Fortrea Holdings Inc.

17.58 +0.18 +1.03 1,574,792
INSP

Inspire Medical Systems Inc.

45.46 +0.85 +1.91 1,348,585