MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INSP — Inspire Medical Systems, Inc.
NYSEInspire Medical Systems, Inc.
$70.75
+0.78(+1.11%)
- O
- 69.66
- H
- 71.36
- L
- 68.67
- V
- 612.73K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$70.75
Period Return-52.32%
Period High$163.35
Period Low$38.91
Avg Daily Volume1.09M
Total Trading Days365
INSP — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $69.66 | $71.36 | $68.67 | $70.75 | +$0.78 | +1.11% | 612,728 | $70.55 | $68.67 $71.36 |
| Oct 2, 2026 | $71.74 | $71.74 | $68.44 | $69.97 | $-0.81 | -1.14% | 761,930 | $70.26 | $68.44 $71.74 |
| Oct 1, 2026 | $70.50 | $75.31 | $68.98 | $70.78 | +$1.42 | +2.05% | 2,018,390 | $71.21 | $68.98 $75.31 |
| Sep 30, 2026 | $73.09 | $73.25 | $68.50 | $69.36 | $-3.82 | -5.22% | 1,002,283 | $70.01 | $68.50 $73.25 |
| Sep 29, 2026 | $69.78 | $73.24 | $69.18 | $73.18 | +$3.18 | +4.54% | 873,524 | $71.92 | $69.18 $73.24 |
| Sep 28, 2026 | $70.83 | $70.93 | $69.59 | $70.00 | $-0.50 | -0.71% | 442,263 | $70.12 | $69.59 $70.93 |
| Sep 25, 2026 | $68.65 | $70.98 | $68.13 | $70.50 | +$1.69 | +2.46% | 609,844 | $70.26 | $68.13 $70.98 |
| Sep 24, 2026 | $69.11 | $70.58 | $68.65 | $68.81 | $-0.25 | -0.36% | 580,641 | $69.22 | $68.65 $70.58 |
| Sep 23, 2026 | $71.38 | $72.10 | $68.15 | $69.06 | $-2.24 | -3.14% | 729,567 | $69.34 | $68.15 $72.10 |
| Sep 22, 2026 | $75.32 | $76.10 | $71.19 | $71.30 | $-4.42 | -5.84% | 1,122,093 | $72.34 | $71.19 $76.10 |
| Sep 21, 2026 | $76.50 | $77.26 | $74.92 | $75.72 | $-1.06 | -1.38% | 1,075,819 | $75.61 | $74.92 $77.26 |
| Sep 18, 2026 | $72.29 | $78.80 | $71.43 | $76.78 | +$4.04 | +5.55% | 2,127,750 | $76.54 | $71.43 $78.80 |
| Sep 17, 2026 | $73.54 | $75.36 | $72.74 | $72.74 | $-0.01 | -0.01% | 564,176 | $73.47 | $72.74 $75.36 |
| Sep 16, 2026 | $73.17 | $75.49 | $72.23 | $72.75 | $-1.85 | -2.48% | 845,864 | $73.29 | $72.23 $75.49 |
| Sep 15, 2026 | $73.80 | $75.27 | $72.72 | $74.60 | +$0.28 | +0.38% | 827,331 | $74.45 | $72.72 $75.27 |
| Sep 14, 2026 | $72.14 | $75.29 | $71.85 | $74.32 | +$1.32 | +1.81% | 1,170,957 | $74.00 | $71.85 $75.29 |
| Sep 11, 2026 | $69.88 | $74.95 | $69.87 | $73.00 | +$4.88 | +7.16% | 1,399,305 | $72.72 | $69.87 $74.95 |
| Sep 10, 2026 | $64.35 | $68.50 | $64.02 | $68.12 | +$1.64 | +2.47% | 1,136,623 | $67.49 | $64.02 $68.50 |
| Sep 9, 2026 | $62.43 | $67.72 | $62.01 | $66.48 | +$4.34 | +6.98% | 1,197,016 | $65.71 | $62.01 $67.72 |
| Sep 8, 2026 | $64.03 | $64.12 | $61.61 | $62.14 | $-0.94 | -1.49% | 621,543 | $62.41 | $61.61 $64.12 |
| Sep 4, 2026 | $61.00 | $63.43 | $60.00 | $63.08 | +$0.94 | +1.51% | 425,724 | $62.74 | $60.00 $63.43 |
| Sep 3, 2026 | $63.70 | $63.76 | $61.65 | $62.14 | $-0.93 | -1.47% | 398,856 | $62.31 | $61.65 $63.76 |
| Sep 2, 2026 | $61.24 | $64.34 | $61.19 | $63.07 | +$1.55 | +2.52% | 412,885 | $63.42 | $61.19 $64.34 |
| Sep 1, 2026 | $63.00 | $63.50 | $61.20 | $61.52 | $-1.47 | -2.33% | 351,710 | $61.79 | $61.20 $63.50 |
| Aug 31, 2026 | $60.43 | $63.01 | $60.24 | $62.99 | +$1.55 | +2.52% | 515,014 | $62.54 | $60.24 $63.01 |
| Aug 28, 2026 | $60.52 | $62.05 | $60.50 | $61.44 | +$0.62 | +1.02% | 517,995 | $61.45 | $60.50 $62.05 |
| Aug 27, 2026 | $62.10 | $62.80 | $60.50 | $60.82 | $-0.98 | -1.59% | 315,775 | $61.17 | $60.50 $62.80 |
| Aug 26, 2026 | $60.07 | $62.46 | $60.01 | $61.80 | +$0.73 | +1.20% | 327,276 | $61.67 | $60.01 $62.46 |
| Aug 25, 2026 | $61.19 | $61.89 | $60.38 | $61.07 | $-0.40 | -0.65% | 524,820 | $61.12 | $60.38 $61.89 |
| Aug 24, 2026 | $62.08 | $62.70 | $60.79 | $61.47 | $-0.89 | -1.43% | 529,859 | $61.34 | $60.79 $62.70 |