INSP: Inspire Medical Systems Inc.

As of Friday, August 22nd, 2025

$ 95.99

+4.37 +4.77%

Open: 92.36
High: 96.07
Low: 91.73
Volume: 534,720
Previous Close on Thursday, August 21st, 2025

$ 91.62

-1.43 -1.54%

Open: 92.26
High: 94.67
Low: 91.45
Volume: 930,194

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 92.36 96.07 91.73 95.99 534,720 +4.37 +4.77
2025-08-21 92.26 94.67 91.45 91.62 930,194 -1.43 -1.54
2025-08-20 90.25 93.15 88.84 93.05 945,996 +2.99 +3.32
2025-08-19 88.83 91.41 87.94 90.06 958,231 +1.72 +1.95
2025-08-18 87.55 89.97 87.41 88.34 1,253,879 +0.57 +0.65
2025-08-15 84.88 88.17 84.36 87.77 1,013,217 +3.19 +3.77
2025-08-14 86.28 86.62 82.68 84.58 1,084,061 -2.78 -3.18
2025-08-13 84.16 88.72 83.28 87.36 1,104,107 +3.43 +4.09
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 96.07
On 2025-08-22		 87.41
On 2025-08-18		 8.22 9.37 89.97
On 2025-08-18		 89.97
On 2025-08-18		 0.00 91.81
10D 96.07
On 2025-08-22		 76.61
On 2025-08-11		 16.85 21.29 88.72
On 2025-08-13		 82.68
On 2025-08-14		 -6.81 88.23
20D 133.95
On 2025-07-30		 73.92
On 2025-08-05		 -32.87 -25.51 133.95
On 2025-07-30		 73.92
On 2025-08-05		 -44.82 98.85
WTD 96.07
On 2025-08-22		 87.41
On 2025-08-18		 8.22 9.37 89.97
On 2025-08-18		 89.97
On 2025-08-18		 0.00 91.81
MTD 131.56
On 2025-08-04		 73.92
On 2025-08-05		 -28.55 -22.92 131.56
On 2025-08-04		 73.92
On 2025-08-05		 -43.81 91.31
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
EPRT

Essential Properties Realty Trust Inc.

31.32 +0.20 +0.64 1,370,833
SLB

Schlumberger

35.61 +1.80 +5.32 15,960,865
BLMN

Bloomin' Brands Inc.

7.37 +0.41 +5.82 2,887,700
BFS

Saul Centers Inc.

34.00 +0.88 +2.66 77,344
INSP

Inspire Medical Systems Inc.

95.99 +4.37 +4.77 534,720