INSP: Inspire Medical Systems Inc.

As of Friday, July 25th, 2025

$ 128.86

+0.22 +0.17%

Open: 129.18
High: 130.04
Low: 125.50
Volume: 608,531
Previous Close on Thursday, July 24th, 2025

$ 128.64

-2.91 -2.21%

Open: 131.04
High: 131.04
Low: 127.00
Volume: 539,986

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 129.18 130.04 125.50 128.86 608,531 +0.22 +0.17
2025-07-24 131.04 131.04 127.00 128.64 539,986 -2.91 -2.21
2025-07-23 131.00 132.85 129.08 131.55 404,390 +2.12 +1.64
2025-07-22 124.45 129.81 124.45 129.43 726,885 +4.29 +3.43
2025-07-21 127.19 128.00 124.76 125.14 377,459 -1.69 -1.33
2025-07-18 129.24 129.50 126.35 126.83 406,200 -1.14 -0.89
2025-07-17 126.62 129.21 126.14 127.97 631,200 +0.47 +0.37
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
SLB

Schlumberger

35.47 +0.23 +0.65 11,456,567
INSP

Inspire Medical Systems Inc.

128.86 +0.22 +0.17 608,531