INSP: Inspire Medical Systems Inc.

As of Monday, February 9th, 2026

$ 66.33

+0.63 +0.96%

Open: 66.55
High: 67.67
Low: 64.46
Volume: 1,169,447
Previous Close on Friday, February 6th, 2026

$ 65.70

+0.10 +0.15%

Open: 65.69
High: 67.45
Low: 64.77
Volume: 1,256,946

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 66.55 67.67 64.46 66.33 1,169,447 +0.63 +0.96
2026-02-06 65.69 67.45 64.77 65.70 1,256,946 +0.10 +0.15
2026-02-05 68.23 69.45 65.45 65.60 957,478 -2.63 -3.85
2026-02-04 71.62 72.66 66.94 68.23 1,221,214 -3.87 -5.37
2026-02-03 73.50 74.18 71.21 72.10 1,008,089 -1.35 -1.84
2026-02-02 75.05 76.08 73.43 73.45 1,025,035 -2.33 -3.07
2026-01-30 79.59 79.98 74.99 75.78 1,347,266 -2.76 -3.51
2026-01-29 82.18 82.18 76.82 78.54 1,269,506 -3.47 -4.23
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 74.18
On 2026-02-03		 64.46
On 2026-02-09		 -7.12 -9.69 74.18
On 2026-02-03		 64.46
On 2026-02-09		 -13.10 67.59
10D 84.24
On 2026-01-28		 64.46
On 2026-02-09		 -15.00 -18.44 84.24
On 2026-01-28		 64.46
On 2026-02-09		 -23.48 72.95
20D 98.50
On 2026-01-12		 64.46
On 2026-02-09		 -32.05 -32.58 98.50
On 2026-01-12		 64.46
On 2026-02-09		 -34.56 81.64
WTD 67.67
On 2026-02-09		 64.46
On 2026-02-09		 0.63 0.96 -- -- -- 66.33
MTD 76.08
On 2026-02-02		 64.46
On 2026-02-09		 -9.45 -12.47 76.08
On 2026-02-02		 64.46
On 2026-02-09		 -15.27 68.57
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
SYY

Sysco Corporation

86.47 -0.06 -0.07 3,761,553
ITRI

Itron Inc.

104.48 +0.43 +0.41 471,728
CUBI

Customers Bancorp Inc.

75.47 -0.81 -1.06 332,142
FV

First Trust Dorsey Wright Focus 5 ETF

66.34 +0.16 +0.24 100,318
INSP

Inspire Medical Systems Inc.

66.33 +0.63 +0.96 1,169,447