EODData

MEMBERSHIP REGISTER LOG IN

NYSE, INSP: Inspire Medical Systems Inc

15 May 2026
LAST:

40.05

CHANGE:
 2.61		OPEN:
43.30		HIGH:
43.94		ASK:
0.00		VOLUME:
1.68M
CHG(%):
6.12		PREV:
42.66		LOW:
39.61		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
15 May 2643.3043.9439.6140.031.02M
15 May 2643.3043.9439.6140.051.68M
14 May 2642.3543.1441.5242.662.35M
14 May 2642.0043.1441.5242.71480.2K
13 May 2643.2044.1341.5541.87550.9K
13 May 2643.2044.1341.5541.921.14M
12 May 2643.8644.6942.8444.06969.8K
12 May 2646.6147.9942.8444.06554.0K
11 May 2643.5745.0943.0343.35632.2K
11 May 2643.5745.0943.0343.35926.8K

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
CUSIP:457730109
CIK:0001609550
ISIN:US4577301090
FIGI:BBG00209SZJ7
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:11.07 
Forward P/E:20.14 
PEG Ratio:-1.45 
Price to Sales:3.21 
Price to Book:1.98 
Profit Margin:0.05 
Operating Margin:0.04 
Return on Assets:0.03 
Return on Equity:0.07 
EPS Ratio:4.89 
Revenue:882.62M 
EBITDA:76.64M 
Shares:28.8M 
Market Cap:1.153B 

TECHNICAL INDICATORS

MA5:42.415.9%
MA10:45.0712.5%
MA20:50.1525.2%
MA50:53.3033.1%
MA100:65.9964.8%
MA200:79.0597.4%
RSI14:19.45 
WPR14:-100.00 
MTM14:-15.06
ROC14:-0.27 
ATR:3.20 
Week High:45.7214.1%
Week Low:39.611.1%
Month High:58.9847.3%
Month Low:39.6197.4%
Year High:156.82291.5%
Year Low:39.611.1%
Volatility:5.56