INSP: Inspire Medical Systems Inc.

As of Tuesday, July 21st, 2026

$ 52.49

-0.78 -1.46%

Open: 52.29
High: 53.50
Low: 51.84
Volume: 63,711
Previous Close on Monday, July 20th, 2026

$ 53.27

+2.67 +5.28%

Open: 50.53
High: 53.40
Low: 50.53
Volume: 782,719

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-07-17 51.04 51.46 49.68 50.60 664,553 -0.94 -1.82
2026-07-16 51.58 53.01 51.02 51.54 882,235 +1.04 +2.06
2026-07-15 49.21 51.43 48.77 50.50 679,539 +1.35 +2.75
2026-07-14 50.37 50.37 48.50 49.15 579,804 -2.21 -4.30
2026-07-13 51.49 52.13 50.85 51.36 831,478 -0.40 -0.77
2026-07-10 51.86 52.51 50.02 51.76 1,290,204 +0.24 +0.47
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 53.50
On 2026-07-21		 48.77
On 2026-07-15		 3.34 6.80 53.01
On 2026-07-16		 49.68
On 2026-07-17		 -6.28 51.68
10D 53.50
On 2026-07-21		 46.55
On 2026-07-08		 2.41 4.81 52.51
On 2026-07-10		 48.50
On 2026-07-14		 -7.63 51.15
20D 53.50
On 2026-07-21		 39.99
On 2026-06-23		 11.14 26.94 50.60
On 2026-07-07		 46.55
On 2026-07-08		 -8.01 48.35
WTD 53.50
On 2026-07-21		 50.53
On 2026-07-20		 1.89 3.74 53.40
On 2026-07-20		 53.40
On 2026-07-20		 0.00 52.88
MTD 53.50
On 2026-07-21		 45.21
On 2026-07-01		 7.88 17.66 50.60
On 2026-07-07		 46.55
On 2026-07-08		 -8.01 50.25
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
ZS

Zscaler Inc.

148.72 -1.10 -0.73 1,856,225
FTRE

Fortrea Holdings Inc.

17.91 +0.18 +1.02 1,483,807
FTEC

Fidelity MSCI Information Technology Index ETF

277.01 +6.73 +2.49 316,706
MOO

VanEck Vectors Agribusiness ETF

82.15 +0.14 +0.17 6,798
INSP

Inspire Medical Systems Inc.

52.49 -0.78 -1.46 63,711