INSP: Inspire Medical Systems Inc.

As of Friday, May 1st, 2026

$ 56.70

+0.56 +1.00%

Open: 56.05
High: 57.52
Low: 55.22
Volume: 1,092,476
Previous Close on Thursday, April 30th, 2026

$ 56.14

+2.73 +5.11%

Open: 54.21
High: 56.15
Low: 52.92
Volume: 998,998

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 56.05 57.52 55.22 56.70 1,092,476 +0.56 +1.00
2026-04-30 54.21 56.15 52.92 56.14 998,998 +2.73 +5.11
2026-04-29 54.77 55.24 52.42 53.41 747,896 -1.70 -3.08
2026-04-28 55.14 56.02 54.80 55.11 625,066 +0.04 +0.07
2026-04-27 55.85 56.13 54.29 55.07 679,902 -1.24 -2.20
2026-04-24 56.15 57.00 55.06 56.31 678,055 -0.04 -0.07
2026-04-23 53.73 56.90 53.08 56.35 1,191,214 +2.15 +3.97
2026-04-22 52.80 54.34 52.26 54.20 47,168 +2.17 +4.17
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 57.52
On 2026-05-01		 52.42
On 2026-04-29		 0.39 0.69 56.13
On 2026-04-27		 52.42
On 2026-04-29		 -6.61 55.29
10D 58.53
On 2026-04-20		 51.63
On 2026-04-21		 -0.89 -1.55 58.53
On 2026-04-20		 51.63
On 2026-04-21		 -11.79 55.23
20D 58.98
On 2026-04-15		 51.53
On 2026-04-09		 1.71 3.11 58.98
On 2026-04-15		 51.63
On 2026-04-21		 -12.46 55.37
WTD 57.52
On 2026-05-01		 52.42
On 2026-04-29		 0.39 0.69 56.13
On 2026-04-27		 52.42
On 2026-04-29		 -6.61 55.29
MTD 57.52
On 2026-05-01		 55.22
On 2026-05-01		 0.56 1.00 -- -- -- 56.70
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
ALGN

Align Technology Inc.

178.91 +2.90 +1.65 838,939
INSP

Inspire Medical Systems Inc.

56.70 +0.56 +1.00 1,092,476