INSP: Inspire Medical Systems Inc.

As of Friday, October 9th, 2026

$ 68.89

+2.20 +3.30%

Open: 67.20
High: 69.73
Low: 66.83
Volume: 867,413
Previous Close on Thursday, October 8th, 2026

$ 66.69

-0.76 -1.13%

Open: 67.12
High: 68.00
Low: 66.07
Volume: 841,361

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 67.20 69.73 66.83 68.89 867,413 +2.20 +3.30
2026-10-08 67.12 68.00 66.07 66.69 841,361 -0.76 -1.13
2026-10-07 67.13 68.37 66.50 67.45 1,153,962 -0.75 -1.10
2026-10-06 71.23 71.86 67.99 68.20 647,612 -2.55 -3.60
2026-10-05 69.66 71.36 68.67 70.75 612,728 +0.78 +1.11
2026-10-02 71.74 71.74 68.44 69.97 761,611 -0.81 -1.14
2026-10-01 70.50 75.31 68.98 70.78 2,018,386 +1.42 +2.05
2026-09-30 73.09 73.25 68.50 69.36 997,141 -3.82 -5.22
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 71.86
On 2026-10-06		 66.07
On 2026-10-08		 -1.08 -1.54 71.86
On 2026-10-06		 66.07
On 2026-10-08		 -8.06 68.40
10D 75.31
On 2026-10-01		 66.07
On 2026-10-08		 -1.61 -2.28 75.31
On 2026-10-01		 66.07
On 2026-10-08		 -12.26 69.53
20D 78.80
On 2026-09-18		 66.07
On 2026-10-08		 -4.11 -5.63 78.80
On 2026-09-18		 66.07
On 2026-10-08		 -16.15 71.09
WTD 71.86
On 2026-10-06		 66.07
On 2026-10-08		 -1.08 -1.54 71.86
On 2026-10-06		 66.07
On 2026-10-08		 -8.06 68.40
MTD 75.31
On 2026-10-01		 66.07
On 2026-10-08		 -0.47 -0.68 75.31
On 2026-10-01		 66.07
On 2026-10-08		 -12.26 68.96
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
INSP

Inspire Medical Systems Inc.

68.89 +2.20 +3.30 867,413