EODData

MEMBERSHIP REGISTER LOG IN

FRA, 2DR: Inspire Medical Systems Inc

27 May 2026
LAST:

35.60

CHANGE:
 0.60		OPEN:
35.60		HIGH:
35.60		ASK:
0.00		VOLUME:
0
CHG(%):
1.66		PREV:
36.20		LOW:
35.60		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
27 May 2635.6035.6035.6035.600
26 May 2637.4037.4036.2036.200
25 May 2637.2037.2037.2037.200
22 May 2638.2038.2036.6036.600
21 May 2637.4037.4035.8035.800
20 May 2636.2036.2036.0036.000
19 May 2635.4035.4034.6034.600
18 May 2633.8033.8033.8033.800
15 May 2636.0037.0036.0037.000
14 May 2635.4035.4035.4035.400

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:1.053B 

TECHNICAL INDICATORS

MA5:36.281.9%
MA10:35.820.6%
MA20:38.468.0%
MA50:43.2521.5%
MA100:53.7951.1%
MA200:65.8885.0%
STO9:40.91
STO14:29.03
RSI14:40.74
WPR14:-70.97
MTM14:-4.40
ROC14:-0.11 
ATR:1.50 
Week High:38.207.3%
Week Low:35.600.0%
Month High:47.8034.3%
Month Low:33.8085.0%
Year High:125.08251.4%
Year Low:33.805.3%
Volatility:43.09