INSP: Inspire Medical Systems Inc.

As of Friday, May 22nd, 2026

$ 43.84

-0.90 -2.01%

Open: 42.89
High: 44.26
Low: 42.60
Volume: 1,382,029
Previous Close on Thursday, May 21st, 2026

$ 44.74

+0.60 +1.36%

Open: 43.43
High: 44.98
Low: 42.16
Volume: 1,052,695

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 42.89 44.26 42.60 43.84 1,382,029 -0.90 -2.01
2026-05-21 43.43 44.98 42.16 44.74 1,052,695 +0.60 +1.36
2026-05-20 42.43 44.22 41.21 44.14 863,636 +1.61 +3.79
2026-05-19 42.36 43.25 40.95 42.53 1,015,022 +0.70 +1.67
2026-05-18 40.42 42.94 40.37 41.83 1,544,745 +1.78 +4.44
2026-05-15 43.30 43.94 39.61 40.05 1,676,317 -2.61 -6.12
2026-05-14 42.35 43.14 41.52 42.66 2,338,991 +0.74 +1.77
2026-05-13 43.20 44.13 41.55 41.92 1,102,217 -2.14 -4.86
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 44.98
On 2026-05-21		 40.37
On 2026-05-18		 3.79 9.46 44.98
On 2026-05-21		 42.60
On 2026-05-22		 -5.29 43.42
10D 45.09
On 2026-05-11		 39.61
On 2026-05-15		 -0.42 -0.95 45.09
On 2026-05-11		 39.61
On 2026-05-15		 -12.14 42.91
20D 57.91
On 2026-05-04		 39.61
On 2026-05-15		 -12.47 -22.15 57.91
On 2026-05-04		 39.61
On 2026-05-15		 -31.60 47.21
WTD 44.98
On 2026-05-21		 40.37
On 2026-05-18		 3.79 9.46 44.98
On 2026-05-21		 42.60
On 2026-05-22		 -5.29 43.42
MTD 57.91
On 2026-05-04		 39.61
On 2026-05-15		 -12.30 -21.91 57.91
On 2026-05-04		 39.61
On 2026-05-15		 -31.60 45.28
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
FTRE

Fortrea Holdings Inc.

13.22 +0.08 +0.61 924,136
ZS

Zscaler Inc.

182.37 +11.36 +6.64 3,989,840
BMI

Badger Meter Inc.

125.84 +5.60 +4.66 520,986
ZM

Zoom Video Communications Inc.

105.64 +8.89 +9.19 9,626,208
INSP

Inspire Medical Systems Inc.

43.84 -0.90 -2.01 1,382,029