INSP: Inspire Medical Systems Inc.
$ 92.57 |
|
-1.10 -1.17% |
|
| Open: | 92.53 |
| High: | 93.98 |
| Low: | 90.64 |
| Volume: | 1,094,559 |
$ 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 |
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 |
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 |