INSP: Inspire Medical Systems Inc.
$ 75.17 |
|
-2.00 -2.59% |
|
| Open: | 76.81 |
| High: | 76.81 |
| Low: | 74.31 |
| Volume: | 1,076,128 |
$ 77.17
-1.03 -1.32%
| Open: | 77.81 |
| High: | 77.81 |
| Low: | 75.32 |
| Volume: | 1,032,812 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | 76.81 | 76.81 | 74.31 | 75.17 | 1,076,128 | -2.00 | -2.59 |
| 2025-10-28 | 77.81 | 77.81 | 75.32 | 77.17 | 1,032,812 | -1.03 | -1.32 |
| 2025-10-27 | 79.05 | 79.21 | 76.97 | 78.20 | 652,328 | +0.68 | +0.88 |
| 2025-10-24 | 79.00 | 79.37 | 75.64 | 77.52 | 1,843,151 | -2.65 | -3.31 |
| 2025-10-23 | 81.38 | 81.60 | 78.84 | 80.17 | 799,531 | -1.42 | -1.74 |
| 2025-10-22 | 82.44 | 84.23 | 81.51 | 81.59 | 706,168 | -1.20 | -1.45 |
| 2025-10-21 | 80.24 | 83.85 | 79.19 | 82.79 | 568,848 | +1.99 | +2.46 |
| 2025-10-20 | 78.93 | 82.33 | 78.93 | 80.80 | 697,310 | +2.79 | +3.58 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 81.60 On 2025-10-23 |
74.31 On 2025-10-29 |
-6.42 | -7.87 | 81.60 On 2025-10-23 |
74.31 On 2025-10-29 |
-8.93 | 77.65 |
| 10D | 84.23 On 2025-10-22 |
74.31 On 2025-10-29 |
-3.67 | -4.65 | 84.23 On 2025-10-22 |
74.31 On 2025-10-29 |
-11.78 | 78.88 |
| 20D | 84.23 On 2025-10-22 |
71.99 On 2025-10-02 |
2.79 | 3.85 | 84.23 On 2025-10-22 |
74.31 On 2025-10-29 |
-11.78 | 78.09 |
| WTD | 79.21 On 2025-10-27 |
74.31 On 2025-10-29 |
-2.35 | -3.03 | 79.21 On 2025-10-27 |
74.31 On 2025-10-29 |
-6.19 | 76.85 |
| MTD | 84.23 On 2025-10-22 |
70.77 On 2025-10-01 |
0.97 | 1.31 | 84.23 On 2025-10-22 |
74.31 On 2025-10-29 |
-11.78 | 77.82 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,632.00 | -74.37 | -0.16 | 681,863,288 |
|
DJTA
Dow Jones Transportation Average |
15,587.68 | +30.26 | +0.19 | 131,893,432 |
|
SPX
S&P 500 Index |
6,890.59 | -0.30 | 0.00 | |
|
OEX
S&P 100 Index |
3,481.00 | +11.25 | +0.32 | |
|
NDX
NASDAQ 100 Index |
26,119.85 | +107.69 | +0.41 | |
|
NYA
NYSE Composite Index |
21,525.93 | -163.62 | -0.75 | |
|
XAX
NYSE AMEX Composite Index |
7,100.71 | +46.63 | +0.66 | |
|
RUI
RUSSELL 1000 Index |
3,757.80 | -2.54 | -0.07 | |
|
RUT
Russell 2000 Index |
2,484.81 | -21.85 | -0.87 | |
|
RUA
Russell 3000 Index |
3,907.82 | -4.01 | -0.10 | |
|
VIX
CBOE Volatility Index |
17.09 | +0.67 | +4.08 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.34 | +0.13 | +0.56 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.10 | +0.25 | +1.14 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.93 | +0.38 | +1.94 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,155.32 | +50.94 | +0.42 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
EPC
Edgewell Personal Care Company |
18.96 | -0.67 | -3.41 | 559,128 |
|
EPRT
Essential Properties Realty Trust Inc. |
30.19 | -0.41 | -1.34 | 1,323,787 |
|
TCOM
Trip.com Group Ltd. |
72.47 | +0.11 | +0.15 | 1,107,029 |
|
BFS
Saul Centers Inc. |
29.75 | -0.52 | -1.72 | 94,479 |
|
INSP
Inspire Medical Systems Inc. |
75.17 | -2.00 | -2.59 | 1,076,128 |