INSP: Inspire Medical Systems Inc.

As of Friday, March 20th, 2026

$ 53.72

-0.96 -1.76%

Open: 54.69
High: 57.49
Low: 53.45
Volume: 1,282,301
Previous Close on Thursday, March 19th, 2026

$ 54.68

-1.72 -3.05%

Open: 56.68
High: 57.51
Low: 54.65
Volume: 577,480

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 54.69 57.49 53.45 53.72 1,282,301 -0.96 -1.76
2026-03-19 56.68 57.51 54.65 54.68 577,480 -1.72 -3.05
2026-03-18 55.08 58.05 54.68 56.40 1,336,852 +1.25 +2.27
2026-03-17 59.51 61.32 54.59 55.15 1,438,654 -3.72 -6.32
2026-03-16 58.64 59.78 58.15 58.87 734,885 +0.25 +0.43
2026-03-13 58.84 60.00 56.71 58.62 736,878 +0.37 +0.64
2026-03-12 59.53 60.34 57.46 58.25 1,062,370 -1.72 -2.87
2026-03-11 60.29 60.93 58.40 59.97 615,721 +0.53 +0.89
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 61.32
On 2026-03-17		 53.45
On 2026-03-20		 -4.90 -8.36 61.32
On 2026-03-17		 53.45
On 2026-03-20		 -12.83 55.76
10D 62.51
On 2026-03-09		 53.45
On 2026-03-20		 -9.27 -14.72 62.51
On 2026-03-09		 53.45
On 2026-03-20		 -14.49 57.70
20D 86.00
On 2026-02-26		 53.45
On 2026-03-20		 -5.81 -9.76 86.00
On 2026-02-26		 53.45
On 2026-03-20		 -37.85 60.26
WTD 61.32
On 2026-03-17		 53.45
On 2026-03-20		 -4.90 -8.36 61.32
On 2026-03-17		 53.45
On 2026-03-20		 -12.83 55.76
MTD 66.50
On 2026-03-03		 53.45
On 2026-03-20		 -10.79 -16.73 66.50
On 2026-03-03		 53.45
On 2026-03-20		 -19.62 59.82
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
CUBI

Customers Bancorp Inc.

66.23 +0.09 +0.14 1,020,718
FV

First Trust Dorsey Wright Focus 5 ETF

60.27 -1.01 -1.65 74,161
WK

Workiva Inc.

60.74 -0.84 -1.36 922,742
ZM

Zoom Video Communications Inc.

76.61 -0.13 -0.17 5,473,629
INSP

Inspire Medical Systems Inc.

53.72 -0.96 -1.76 1,282,301