EODData

MEMBERSHIP REGISTER LOG IN

FRA, 2DR: Inspire Medical Systems Inc

10 Nov 2025
LAST:

70.74

CHANGE:
 0.82		OPEN:
69.84		HIGH:
70.74		ASK:
0.00		VOLUME:
40
CHG(%):
1.17		PREV:
69.92		LOW:
69.84		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
10 Nov 2569.8470.7469.8470.7440
07 Nov 2571.7471.7469.9269.9240
06 Nov 2570.8670.8669.5469.5440
05 Nov 2572.5272.5271.4671.4640
04 Nov 2563.2667.8663.2667.8640
03 Nov 2561.5661.8261.5661.8250
31 Oct 2562.5062.5061.5061.5050
30 Oct 2564.0664.0663.9263.9250
29 Oct 2565.6865.6864.3464.3450
28 Oct 2566.3866.3864.5864.5850

COMPANY PROFILE

Name:Inspire Medical Systems Inc
About:Inspire Medical Systems, Inc., a medical technology company, focuses on the development and commercialization of minimally invasive solutions for patients with obstructive sleep apnea (OSA) in the United States and internationally. The company offers Inspire system, a neurostimulation technology that provides a safe and effective treatment for moderate to severe OSA. It also develops a novel, closed-loop solution that continuously monitors a patient's breathing and delivers mild hypoglossal nerve stimulation to maintain an open airway. The company was incorporated in 2007 and is headquartered in Golden Valley, Minnesota.
Sector:Healthcare
Address:5500 Wayzata Blvd., Golden Valley, MN, United States, 55416
Website:https://www.inspiresleep.com
ISIN:US4577301090
LEI:549300XQQCQ7HCJKTW25

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:40.94 
Forward P/E:-37.02 
PEG Ratio:-0.30 
Price to Sales:2.15 
Price to Book:2.70 
Profit Margin:0.06 
Operating Margin:-0.02 
Return on Assets:0.03 
Return on Equity:0.08 
Revenue:747.53M 
EBITDA:65.58M 
Shares:29.57M 
Market Cap:2.092B 

TECHNICAL INDICATORS

MA5:69.901.2%
MA10:66.576.3%
MA20:66.855.8%
MA50:67.235.2%
MA100:81.8215.7%
MA200:112.5159.1%
STO9:83.85 
STO14:83.85 
RSI14:53.83
WPR14:-7.23 
MTM14:0.76
ROC14:0.01 
ATR:2.12 
Week High:72.522.5%
Week Low:61.5614.9%
Month High:72.522.5%
Month Low:61.5059.1%
Year High:205.98191.2%
Year Low:60.7816.4%
Volatility:20.18