INSP: Inspire Medical Systems Inc.

As of Tuesday, December 30th, 2025

$ 92.57

-1.10 -1.17%

Open: 92.53
High: 93.98
Low: 90.64
Volume: 1,094,559
Previous Close on Monday, December 29th, 2025

$ 93.67

-1.80 -1.89%

Open: 96.21
High: 97.00
Low: 93.32
Volume: 1,153,280

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 92.53 93.98 90.64 92.57 1,094,559 -1.10 -1.17
2025-12-29 96.21 97.00 93.32 93.67 1,153,280 -1.80 -1.89
2025-12-26 94.88 95.75 93.69 95.47 782,867 -0.18 -0.19
2025-12-24 95.66 97.10 94.63 95.65 521,993 +0.67 +0.71
2025-12-23 95.98 96.97 93.05 94.98 966,256 -2.95 -3.01
2025-12-22 96.89 101.59 95.36 97.93 1,501,249 +1.39 +1.44
2025-12-19 95.71 97.78 91.15 96.54 2,749,385 +1.27 +1.33
2025-12-18 94.12 100.52 89.94 95.27 6,507,669 -23.00 -19.45
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 97.10
On 2025-12-24		 90.64
On 2025-12-30		 -5.36 -5.47 97.10
On 2025-12-24		 90.64
On 2025-12-30		 -6.65 94.47
10D 121.45
On 2025-12-16		 89.94
On 2025-12-18		 -26.69 -22.38 121.45
On 2025-12-16		 89.94
On 2025-12-18		 -25.94 99.59
20D 147.03
On 2025-12-10		 89.94
On 2025-12-18		 -33.77 -26.73 147.03
On 2025-12-10		 89.94
On 2025-12-18		 -38.83 117.66
WTD 97.00
On 2025-12-29		 90.64
On 2025-12-30		 -2.90 -3.04 97.00
On 2025-12-29		 90.64
On 2025-12-30		 -6.56 93.12
MTD 147.03
On 2025-12-10		 89.94
On 2025-12-18		 -33.77 -26.73 147.03
On 2025-12-10		 89.94
On 2025-12-18		 -38.83 117.66
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
INSP

Inspire Medical Systems Inc.

92.57 -1.10 -1.17 1,094,559