INSP: Inspire Medical Systems Inc.
$ 80.14 |
|
+1.60 +2.04% |
|
| Open: | 78.89 |
| High: | 82.40 |
| Low: | 78.50 |
| Volume: | 1,120,554 |
$ 78.54
+1.72 +2.24%
| Open: | 78.01 |
| High: | 80.59 |
| Low: | 76.35 |
| Volume: | 1,181,239 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-09 | 78.89 | 82.40 | 78.50 | 80.14 | 1,120,554 | +1.60 | +2.04 |
| 2025-10-08 | 78.01 | 80.59 | 76.35 | 78.54 | 1,181,239 | +1.72 | +2.24 |
| 2025-10-07 | 76.51 | 77.70 | 75.89 | 76.82 | 1,507,130 | +0.45 | +0.59 |
| 2025-10-06 | 77.20 | 77.83 | 75.90 | 76.37 | 633,602 | -0.21 | -0.27 |
| 2025-10-03 | 74.50 | 77.39 | 74.10 | 76.58 | 830,966 | +2.49 | +3.36 |
| 2025-10-02 | 72.42 | 74.38 | 71.99 | 74.09 | 737,235 | +1.71 | +2.36 |
| 2025-10-01 | 74.56 | 75.00 | 70.77 | 72.38 | 1,224,685 | -1.82 | -2.45 |
| 2025-09-30 | 75.08 | 75.37 | 72.66 | 74.20 | 1,640,049 | -1.41 | -1.86 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 82.40 On 2025-10-09 |
74.10 On 2025-10-03 |
6.05 | 8.17 | 77.83 On 2025-10-06 |
75.89 On 2025-10-07 |
-2.49 | 77.69 |
| 10D | 82.40 On 2025-10-09 |
70.77 On 2025-10-01 |
2.82 | 3.65 | 78.41 On 2025-09-26 |
70.77 On 2025-10-01 |
-9.74 | 76.20 |
| 20D | 84.42 On 2025-09-17 |
70.77 On 2025-10-01 |
-2.66 | -3.21 | 84.42 On 2025-09-17 |
70.77 On 2025-10-01 |
-16.17 | 77.88 |
| WTD | 82.40 On 2025-10-09 |
75.89 On 2025-10-07 |
3.56 | 4.65 | 77.83 On 2025-10-06 |
75.89 On 2025-10-07 |
-2.49 | 77.97 |
| MTD | 82.40 On 2025-10-09 |
70.77 On 2025-10-01 |
5.94 | 8.01 | 75.00 On 2025-10-01 |
71.99 On 2025-10-02 |
-4.02 | 76.42 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,358.42 | -243.36 | -0.52 | 490,234,181 |
|
DJTA
Dow Jones Transportation Average |
15,584.37 | -198.50 | -1.26 | 199,598,858 |
|
SPX
S&P 500 Index |
6,735.11 | -18.61 | -0.28 | |
|
OEX
S&P 100 Index |
3,364.65 | -2.67 | -0.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
25,098.18 | -38.45 | -0.15 | |
|
NYA
NYSE Composite Index |
21,548.26 | -177.55 | -0.82 | |
|
XAX
NYSE AMEX Composite Index |
6,910.46 | -122.69 | -1.74 | |
|
RUI
RUSSELL 1000 Index |
3,680.53 | -11.37 | -0.31 | |
|
RUT
Russell 2000 Index |
2,468.85 | -15.14 | -0.61 | |
|
RUA
Russell 3000 Index |
3,829.84 | -12.35 | -0.32 | |
|
VIX
CBOE Volatility Index |
16.41 | +0.11 | +0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.78 | -0.03 | -0.13 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.41 | +0.05 | +0.23 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.36 | +0.10 | +0.52 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,755.19 | -27.73 | -0.24 |