INSP: Inspire Medical Systems Inc.
$ 59.13 |
|
-0.59 -0.99% |
|
| Open: | 59.20 |
| High: | 60.75 |
| Low: | 59.07 |
| Volume: | 38,496 |
$ 59.72
-0.44 -0.73%
| Open: | 59.53 |
| High: | 61.31 |
| Low: | 59.35 |
| Volume: | 58,419 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 59.20 | 60.75 | 59.07 | 59.13 | 38,496 | -0.59 | -0.99 |
| 2026-08-10 | 59.53 | 61.31 | 59.35 | 59.72 | 58,419 | -0.44 | -0.73 |
| 2026-08-07 | 58.65 | 60.51 | 58.29 | 60.16 | 538,835 | +1.27 | +2.16 |
| 2026-08-06 | 59.60 | 60.44 | 58.68 | 58.89 | 681,582 | -1.20 | -2.00 |
| 2026-08-05 | 63.32 | 63.34 | 59.76 | 60.09 | 1,446,365 | -4.05 | -6.31 |
| 2026-08-04 | 64.16 | 66.21 | 59.50 | 64.14 | 2,324,486 | +11.92 | +22.83 |
| 2026-08-03 | 51.21 | 52.80 | 51.21 | 52.22 | 934,667 | +2.01 | +4.00 |
| 2026-07-31 | 49.92 | 50.39 | 49.02 | 50.21 | 672,174 | +0.19 | +0.38 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 63.34 On 2026-08-05 |
58.29 On 2026-08-07 |
-5.01 | -7.81 | 63.34 On 2026-08-05 |
58.29 On 2026-08-07 |
-7.98 | 59.60 |
| 10D | 66.21 On 2026-08-04 |
48.75 On 2026-07-30 |
7.16 | 13.78 | 66.21 On 2026-08-04 |
58.29 On 2026-08-07 |
-11.96 | 56.57 |
| 20D | 66.21 On 2026-08-04 |
48.21 On 2026-07-28 |
9.98 | 20.31 | 66.21 On 2026-08-04 |
58.29 On 2026-08-07 |
-11.96 | 53.87 |
| WTD | 61.31 On 2026-08-10 |
59.07 On 2026-08-11 |
-1.03 | -1.71 | 61.31 On 2026-08-10 |
59.07 On 2026-08-11 |
-3.66 | 59.43 |
| MTD | 66.21 On 2026-08-04 |
51.21 On 2026-08-03 |
8.92 | 17.77 | 66.21 On 2026-08-04 |
58.29 On 2026-08-07 |
-11.96 | 59.19 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
53,791.85 | -184.13 | -0.34 | 378,233,336 |
|
DJTA
Dow Jones Transportation Average |
21,297.61 | -68.47 | -0.32 | 54,559,775 |
|
SPX
S&P 500 Index |
7,728.20 | -24.91 | -0.32 | |
|
OEX
S&P 100 Index |
3,812.47 | -21.88 | -0.57 | |
|
NDX
NASDAQ 100 Index |
29,525.48 | -96.33 | -0.33 | |
|
NYA
NYSE Composite Index |
24,685.57 | +17.69 | +0.07 | |
|
XAX
NYSE AMEX Composite Index |
8,764.72 | +43.61 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
4,213.66 | -12.12 | -0.29 | |
|
RUT
Russell 2000 Index |
3,027.12 | +9.72 | +0.32 | |
|
RUA
Russell 3000 Index |
4,399.34 | -11.53 | -0.26 | |
|
VIX
CBOE Volatility Index |
15.27 | -0.18 | -1.17 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.75 | -0.01 | -0.04 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.10 | -0.04 | -0.19 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.91 | -0.07 | -0.37 |