INSP: Inspire Medical Systems Inc.
$ 62.99 |
|
+1.55 +2.52% |
|
| Open: | 60.43 |
| High: | 63.01 |
| Low: | 60.24 |
| Volume: | 514,615 |
$ 61.44
+0.62 +1.02%
| Open: | 60.52 |
| High: | 62.05 |
| Low: | 60.50 |
| Volume: | 517,994 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-08-31 | 60.43 | 63.01 | 60.24 | 62.99 | 513,137 | +1.55 | +2.52 |
| 2026-08-28 | 60.52 | 62.05 | 60.50 | 61.44 | 517,994 | +0.62 | +1.02 |
| 2026-08-27 | 62.10 | 62.80 | 60.50 | 60.82 | 315,772 | -0.98 | -1.59 |
| 2026-08-26 | 60.07 | 62.46 | 60.01 | 61.80 | 319,239 | +0.73 | +1.20 |
| 2026-08-25 | 61.19 | 61.89 | 60.38 | 61.07 | 34,763 | -0.40 | -0.65 |
| 2026-08-24 | 62.08 | 62.70 | 60.79 | 61.47 | 529,844 | -0.89 | -1.43 |
| 2026-08-21 | 61.17 | 63.20 | 60.35 | 62.36 | 407,652 | +1.09 | +1.78 |
| 2026-08-20 | 60.94 | 62.20 | 58.00 | 61.27 | 474,668 | -0.42 | -0.68 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 63.01 On 2026-08-31 |
60.01 On 2026-08-26 |
1.52 | 2.47 | 62.80 On 2026-08-27 |
60.50 On 2026-08-28 |
-3.67 | 61.62 |
| 10D | 63.20 On 2026-08-21 |
57.00 On 2026-08-18 |
5.77 | 10.08 | 63.20 On 2026-08-21 |
60.01 On 2026-08-26 |
-5.05 | 61.23 |
| 20D | 66.21 On 2026-08-04 |
55.44 On 2026-08-17 |
10.77 | 20.62 | 66.21 On 2026-08-04 |
55.44 On 2026-08-17 |
-16.26 | 60.26 |
| WTD | 63.01 On 2026-08-31 |
60.24 On 2026-08-31 |
1.55 | 2.52 | -- | -- | -- | 62.99 |
| MTD | 66.21 On 2026-08-04 |
51.21 On 2026-08-03 |
12.78 | 25.45 | 66.21 On 2026-08-04 |
55.44 On 2026-08-17 |
-16.26 | 59.88 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
53,185.90 | -374.09 | -0.70 | 483,722,842 |
|
DJTA
Dow Jones Transportation Average |
21,302.01 | -76.74 | -0.36 | 65,509,197 |
|
SPX
S&P 500 Index |
7,686.14 | -25.62 | -0.33 | |
|
OEX
S&P 100 Index |
3,801.14 | -11.07 | -0.29 | |
|
NDX
NASDAQ 100 Index |
29,456.97 | +23.55 | +0.08 | |
|
NYA
NYSE Composite Index |
24,461.94 | -123.23 | -0.50 | |
|
XAX
NYSE AMEX Composite Index |
8,801.15 | +2.75 | +0.03 | |
|
RUI
RUSSELL 1000 Index |
4,187.23 | -13.77 | -0.33 | |
|
RUT
Russell 2000 Index |
2,956.45 | -15.92 | -0.54 | |
|
RUA
Russell 3000 Index |
4,368.60 | -14.75 | -0.34 | |
|
VIX
CBOE Volatility Index |
14.91 | +0.48 | +3.33 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.86 | -0.30 | -1.35 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.17 | -0.13 | -0.64 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.53 | +0.05 | +0.29 |