INSP: Inspire Medical Systems Inc.

As of Thursday, June 11th, 2026

$ 42.44

+0.16 +0.38%

Open: 41.96
High: 42.65
Low: 40.65
Volume: 834,323
Previous Close on Wednesday, June 10th, 2026

$ 42.28

+0.07 +0.17%

Open: 41.89
High: 43.32
Low: 41.54
Volume: 723,648

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 41.96 42.65 40.65 42.44 834,323 +0.16 +0.38
2026-06-10 41.89 43.32 41.54 42.28 723,648 +0.07 +0.17
2026-06-09 41.86 43.03 41.69 42.21 604,572 +0.27 +0.64
2026-06-08 40.85 42.65 40.59 41.94 732,671 +0.75 +1.82
2026-06-05 42.85 43.20 41.01 41.19 724,907 -1.00 -2.37
2026-06-04 41.00 42.40 41.00 42.19 839,716 +1.75 +4.33
2026-06-03 40.60 40.60 38.91 40.44 1,140,739 -0.14 -0.34
2026-06-02 40.21 41.15 39.27 40.58 967,406 -0.26 -0.64
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 43.32
On 2026-06-10		 40.59
On 2026-06-08		 0.25 0.59 43.32
On 2026-06-10		 40.65
On 2026-06-11		 -6.16 42.01
10D 43.70
On 2026-05-29		 38.91
On 2026-06-03		 -0.63 -1.46 43.70
On 2026-05-29		 38.91
On 2026-06-03		 -10.96 41.55
20D 44.98
On 2026-05-21		 38.91
On 2026-06-03		 0.52 1.24 44.98
On 2026-05-21		 38.91
On 2026-06-03		 -13.49 42.13
WTD 43.32
On 2026-06-10		 40.59
On 2026-06-08		 1.25 3.03 43.32
On 2026-06-10		 40.65
On 2026-06-11		 -6.16 42.22
MTD 43.32
On 2026-06-10		 38.91
On 2026-06-03		 1.08 2.61 42.78
On 2026-06-01		 38.91
On 2026-06-03		 -9.05 41.57
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
LOW

Lowe's

221.05 +4.86 +2.25 2,704,344
AVNS

Avanos Medical Inc.

24.98 0.00 0.00 1,279,014
ZS

Zscaler Inc.

126.11 +1.38 +1.11 3,778,056
INSP

Inspire Medical Systems Inc.

42.44 +0.16 +0.38 834,323