EODData

MEMBERSHIP REGISTER LOG IN

FRA, 2DR: Inspire Medical Systems Inc

07 Apr 2026
LAST:

45.40

CHANGE:
 0.14		OPEN:
46.20		HIGH:
46.20		ASK:
0.00		VOLUME:
20
CHG(%):
0.31		PREV:
45.26		LOW:
45.40		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
07 Apr 2646.2046.2045.4045.4020
02 Apr 2645.2645.2645.2645.260
01 Apr 2644.0044.0042.7742.770
31 Mar 2643.6943.8343.6943.830
30 Mar 2643.0044.5142.1342.130
27 Mar 2643.3943.3943.3943.390
26 Mar 2643.8743.8743.8743.874
25 Mar 2644.5644.5644.5644.564
24 Mar 2644.5344.5344.5344.534
23 Mar 2645.6045.6045.6045.604

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:65.73 
Forward P/E:-48.80 
PEG Ratio:-48.80 
Price to Sales:2.74 
Price to Book:4.19 
Profit Margin:0.05 
Operating Margin:0.04 
Return on Assets:0.03 
Return on Equity:0.07 
Revenue:749.79M 
EBITDA:65.1M 
Shares:29.57M 
Market Cap:1.343B 

TECHNICAL INDICATORS

MA5:43.883.5%
MA10:44.132.9%
MA20:47.103.8%
MA50:52.9516.6%
MA100:70.8756.1%
MA200:77.1469.9%
STO9:80.34 
STO14:34.75
RSI14:35.66 
WPR14:-65.25
MTM14:-6.14
ROC14:-0.12 
ATR:1.50 
Week High:46.201.8%
Week Low:42.776.1%
Month High:54.2219.4%
Month Low:42.1369.9%
Year High:141.27211.2%
Year Low:42.137.8%
Volatility:20.21