INSP: Inspire Medical Systems Inc.

As of Friday, January 16th, 2026

$ 92.23

-4.24 -4.40%

Open: 96.34
High: 96.82
Low: 91.90
Volume: 447,677
Previous Close on Thursday, January 15th, 2026

$ 96.47

+3.42 +3.68%

Open: 93.79
High: 97.72
Low: 91.58
Volume: 614,136

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 96.34 96.82 91.90 92.23 447,677 -4.24 -4.40
2026-01-15 93.79 97.72 91.58 96.47 614,136 +3.42 +3.68
2026-01-14 92.10 93.63 91.11 93.05 745,475 +0.59 +0.64
2026-01-13 98.31 98.31 91.40 92.46 875,255 -4.47 -4.61
2026-01-12 98.32 98.50 92.32 96.93 997,235 -1.45 -1.47
2026-01-09 97.29 102.65 96.56 98.38 1,625,572 +3.38 +3.56
2026-01-08 97.99 98.08 92.05 95.00 1,165,871 -4.03 -4.07
2026-01-07 97.65 99.54 96.61 99.03 92,074 +1.82 +1.87
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 98.50
On 2026-01-12		 91.11
On 2026-01-14		 -6.15 -6.25 98.50
On 2026-01-12		 91.11
On 2026-01-14		 -7.50 94.23
10D 102.65
On 2026-01-09		 91.11
On 2026-01-14		 -0.04 -0.04 102.65
On 2026-01-09		 91.11
On 2026-01-14		 -11.24 95.55
20D 102.65
On 2026-01-09		 89.94
On 2025-12-18		 -26.04 -22.02 102.65
On 2026-01-09		 91.11
On 2026-01-14		 -11.24 95.11
WTD 98.50
On 2026-01-12		 91.11
On 2026-01-14		 -6.15 -6.25 98.50
On 2026-01-12		 91.11
On 2026-01-14		 -7.50 94.23
MTD 102.65
On 2026-01-09		 91.11
On 2026-01-14		 0.00 0.00 102.65
On 2026-01-09		 91.11
On 2026-01-14		 -11.24 95.25
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
SRE

Sempra Energy

92.55 +0.98 +1.07 2,099,740
MAA

Mid-America Apartment Communities Inc.

137.09 +1.65 +1.22 906,022
UNIT

Uniti Group Inc.

7.51 +0.01 +0.13 2,173,667
INSP

Inspire Medical Systems Inc.

92.23 -4.24 -4.40 447,677