INSP: Inspire Medical Systems Inc.

As of Wednesday, November 19th, 2025

$ 83.43

-0.14 -0.17%

Open: 83.65
High: 84.34
Low: 81.79
Volume: 598,369
Previous Close on Tuesday, November 18th, 2025

$ 83.57

-1.30 -1.53%

Open: 84.29
High: 84.64
Low: 82.69
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 83.65 84.34 81.79 83.43 598,369 -0.14 -0.17
2025-11-18 84.29 84.64 82.69 83.57 0 -1.30 -1.53
2025-11-17 85.89 86.34 84.11 84.87 742,387 -1.48 -1.71
2025-11-14 85.69 87.50 84.64 86.35 610,997 -0.43 -0.50
2025-11-13 89.55 91.06 86.56 86.78 984,966 -4.13 -4.54
2025-11-12 90.45 92.01 88.94 90.91 1,368,492 +0.32 +0.35
2025-11-11 87.00 90.75 86.15 90.59 1,164,855 +4.52 +5.25
2025-11-10 82.45 86.66 81.79 86.07 931,312 +4.28 +5.23
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 91.06
On 2025-11-13		 81.79
On 2025-11-19		 -7.48 -8.23 91.06
On 2025-11-13		 81.79
On 2025-11-19		 -10.18 85.00
10D 92.01
On 2025-11-12		 79.61
On 2025-11-06		 0.61 0.74 92.01
On 2025-11-12		 81.79
On 2025-11-19		 -11.11 85.82
20D 92.01
On 2025-11-12		 71.45
On 2025-11-03		 1.84 2.26 92.01
On 2025-11-12		 81.79
On 2025-11-19		 -11.11 81.65
WTD 86.34
On 2025-11-17		 81.79
On 2025-11-19		 -2.92 -3.38 86.34
On 2025-11-17		 81.79
On 2025-11-19		 -5.27 83.96
MTD 92.01
On 2025-11-12		 71.45
On 2025-11-03		 11.35 15.75 92.01
On 2025-11-12		 81.79
On 2025-11-19		 -11.11 84.59
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
DORM

Dorman Products Inc.

128.69 -0.53 -0.41 12,205
EXPD

Expeditors International of Washington Inc.

139.13 -0.78 -0.56 1,138,528
DBRG

DigitalBridge

9.26 -0.15 -1.59 2,928,775
BLMN

Bloomin' Brands Inc.

6.15 -0.17 -2.69 2,586,161
INSP

Inspire Medical Systems Inc.

83.43 -0.14 -0.17 598,369