INSP: Inspire Medical Systems Inc.

As of Friday, February 27th, 2026

$ 64.51

-3.54 -5.20%

Open: 63.02
High: 65.99
Low: 62.10
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 68.05

+8.80 +14.85%

Open: 59.48
High: 86.00
Low: 59.01
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 63.02 65.99 62.10 64.51 0 -3.54 -5.20
2026-02-26 59.48 86.00 59.01 68.05 0 +8.80 +14.85
2026-02-25 58.83 60.05 57.57 59.25 0 +1.53 +2.65
2026-02-24 58.07 59.31 57.14 57.72 0 -0.57 -0.98
2026-02-23 59.35 59.80 58.01 58.29 0 -1.24 -2.08
2026-02-20 59.16 60.85 59.00 59.53 852,788 -0.25 -0.42
2026-02-19 60.66 61.92 58.04 59.78 1,066,436 -2.12 -3.42
2026-02-18 59.42 62.54 59.42 61.90 828,135 +1.51 +2.50
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 86.00
On 2026-02-26		 57.14
On 2026-02-24		 4.98 8.37 86.00
On 2026-02-26		 62.10
On 2026-02-27		 -27.79 61.56
10D 86.00
On 2026-02-26		 57.14
On 2026-02-24		 4.86 8.15 86.00
On 2026-02-26		 62.10
On 2026-02-27		 -27.79 60.92
20D 86.00
On 2026-02-26		 53.11
On 2026-02-12		 -14.03 -17.86 79.98
On 2026-01-30		 53.11
On 2026-02-12		 -33.60 64.62
WTD 86.00
On 2026-02-26		 57.14
On 2026-02-24		 4.98 8.37 86.00
On 2026-02-26		 62.10
On 2026-02-27		 -27.79 61.56
MTD 86.00
On 2026-02-26		 53.11
On 2026-02-12		 -11.27 -14.87 86.00
On 2026-02-26		 62.10
On 2026-02-27		 -27.79 64.03
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
HMY

Harmony Gold Mining Company Limited

22.75 +0.20 +0.89
INSP

Inspire Medical Systems Inc.

64.51 -3.54 -5.20