Inspire Medical Systems, Inc. (INSP) - Stock Information > Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

Not Financial Advice. All data, analytics, and tools provided on this page are for informational and educational purposes only and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.

Stock Search

You can search by symbol or English company name.

Inspire Medical Systems, Inc.

INSP

NYSE

140.4900

As of: 2025-12-09

-3.50 (-2.43%) vs. previous close

Market

NYSE

Latest Volume

79,309

Symbol

INSP

Site

Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

RSI 75.5 · Overbought (RSI2 51.6, RSI7 74.5) Strong trend (ADX 50.9) Low volatility (~0.6%) Normal trading value (~0.1B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

75.5 / 51.6 / 74.5

RSI 75.5 · Overbought (RSI2 51.6, RSI7 74.5)

StochRSI (K/D)

80.2 / 84.6

Short-term overbought/oversold (K/D > 80: hot, < 20: cold)

MACD / SIGNAL / Hist

15.49 / 12.60 / 2.89

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

118 / 100 / 105

Short / mid / long-term trend structure

ADX14 / ADX7

50.9 / 73.0

Strong trend (ADX 50.9)

BBW

0.60%

Low volatility (~0.6%)

ATR14_n

5.05%

Average daily range (as % of price)

CCI20

94.2

±100 often used as overbought/oversold thresholds

Pattern-Based Next-Day Return Statistics

These statistics are calculated purely from historical indicator patterns and are provided for research and educational purposes only. They do not guarantee future performance and must not be used as the sole basis for trading decisions.

55.6%

Up days

44.4%

Down days

Pattern count: 9 · Average next-day return: +0.89%

Charts & Indicators

Recent 15 Trading Days – Indicators

Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.

Download full indicators (CSV)

Date	Close	RSI14	RSI2	RSI7	StochRSI K	StochRSI D	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX14	ADX7	BBW	ATR14_n	CCI20	VolChg1d	ValChg1d	OBV	OBV_Chg3d
2025-12-09	140.4900	75.46	51.59	74.45	80.2	84.6	15.4872	12.6015	2.8857	117.56	100.40	105.33	50.9	73.0	0.8419	0.0505	94.2	-9,727.1%	-9,733.8%	6,879,091	1,816,791
2025-12-08	143.9900	80.01	84.63	82.96	86.8	87.7	15.4182	11.8801	3.5382	115.15	99.04	104.74	49.0	70.9	0.8506	0.0503	111.6	18,765.8%	20,275.5%	6,958,400	3,393,000
2025-12-05	136.8100	77.42	55.18	78.67	86.9	86.9	14.7496	10.9955	3.7540	112.11	97.51	104.08	46.9	68.4	0.8478	0.0521	117.5	-3,250.1%	-3,405.3%	4,051,900	1,993,400
2025-12-04	140.0300	81.84	96.73	87.09	89.3	84.8	14.4126	10.0570	4.3556	109.51	96.18	103.53	44.7	65.8	0.8431	0.0517	137.5	-66.4%	322.9%	5,062,300	5,756,000
2025-12-03	134.7500	80.11	91.45	84.81	84.5	82.0	13.4450	8.9681	4.4769	106.30	94.69	102.92	42.4	62.7	0.8155	0.0520	149.7	-4,524.7%	-4,491.2%	3,565,400	5,203,100
2025-12-02	133.9300	79.84	90.23	84.44	80.6	83.1	12.5521	7.8489	4.7032	103.30	93.34	102.38	40.1	59.4	0.7814	0.0532	168.0	19,154.7%	20,906.2%	2,058,500	3,187,300
2025-12-01	126.3400	77.09	71.02	80.76	80.8	88.2	11.3133	6.6731	4.6402	100.08	91.96	101.85	37.5	55.7	0.7556	0.0507	166.3	8,549.8%	8,837.6%	-693,700	-985,400
2025-11-28	124.4100	76.33	61.38	79.71	88.0	91.6	10.3404	5.5130	4.8273	97.32	90.80	101.44	35.3	52.5	0.7400	0.0535	196.4	-6,417.5%	-6,499.6%	-1,637,700	3,676,200
2025-11-26	127.3300	80.07	82.04	85.76	95.9	86.4	9.1447	4.3062	4.8385	94.47	89.66	101.06	32.9	48.8	0.7068	0.0538	270.6	-7,465.9%	-7,525.4%	-1,128,800	9,449,100
2025-11-25	130.3900	84.07	99.61	92.04	90.8	73.6	7.1882	3.0966	4.0917	91.01	88.38	100.61	29.7	42.4	0.6228	0.0521	359.0	648.9%	1,838.3%	291,700	12,261,300
2025-11-24	117.2900	80.12	99.27	89.12	72.5	60.5	4.2750	2.0737	2.2013	86.86	86.95	100.11	26.3	34.8	0.4434	0.0483	327.0	27,824.2%	39,364.7%	-5,313,900	5,762,800
2025-11-21	89.8700	61.60	93.64	68.08	57.4	55.6	1.8282	1.5233	0.3049	83.66	85.93	99.82	23.4	27.3	0.2720	0.0441	84.7	5,586.3%	6,821.7%	-10,577,900	-99,600
2025-11-20	83.2700	51.51	6.34	46.90	51.7	57.6	1.4705	1.4471	0.0234	83.00	85.79	99.99	23.0	25.4	0.2655	0.0445	27.7	4,921.5%	4,892.8%	-11,969,600	-2,382,300
2025-11-19	83.4300	51.82	7.60	47.55	57.6	63.5	1.6646	1.4413	0.2233	82.97	85.88	100.27	24.0	28.8	0.2660	0.0449	25.6	-3,284.0%	-3,295.2%	-11,076,700	-2,231,800
2025-11-18	83.5700	52.07	8.33	48.06	63.3	71.7	1.8718	1.3854	0.4864	82.93	85.96	100.56	25.1	33.3	0.2655	0.0460	31.9	2,001.6%	1,817.8%	-10,478,300	-2,244,400

2025-12-09 Close 140.4900

RSI14 / RSI2 / RSI7

75.5 / 51.6 / 74.5

StochRSI K / D

80.2 / 84.6

MACD / Sig / Hist

15.487 / 12.602 / 2.886

EMA20 / 60 / 120

118 / 100 / 105

ADX14 / ADX7

50.9 / 73.0

BBW

0.8419

ATR14_n

0.0505

CCI20

94.2

VolChg1d

-9,727.1%

ValChg1d

-9,733.8%

OBV

6,879,091

OBV_Chg3d

1,816,791

2025-12-08 Close 143.9900

RSI14 / RSI2 / RSI7

80.0 / 84.6 / 83.0

StochRSI K / D

86.8 / 87.7

MACD / Sig / Hist

15.418 / 11.880 / 3.538

EMA20 / 60 / 120

115 / 99 / 105

ADX14 / ADX7

49.0 / 70.9

BBW

0.8506

ATR14_n

0.0503

CCI20

111.6

VolChg1d

18,765.8%

ValChg1d

20,275.5%

OBV

6,958,400

OBV_Chg3d

3,393,000

2025-12-05 Close 136.8100

RSI14 / RSI2 / RSI7

77.4 / 55.2 / 78.7

StochRSI K / D

86.9 / 86.9

MACD / Sig / Hist

14.750 / 10.996 / 3.754

EMA20 / 60 / 120

112 / 98 / 104

ADX14 / ADX7

46.9 / 68.4

BBW

0.8478

ATR14_n

0.0521

CCI20

117.5

VolChg1d

-3,250.1%

ValChg1d

-3,405.3%

OBV

4,051,900

OBV_Chg3d

1,993,400

2025-12-04 Close 140.0300

RSI14 / RSI2 / RSI7

81.8 / 96.7 / 87.1

StochRSI K / D

89.3 / 84.8

MACD / Sig / Hist

14.413 / 10.057 / 4.356

EMA20 / 60 / 120

110 / 96 / 104

ADX14 / ADX7

44.7 / 65.8

BBW

0.8431

ATR14_n

0.0517

CCI20

137.5

VolChg1d

-66.4%

ValChg1d

322.9%

OBV

5,062,300

OBV_Chg3d

5,756,000

2025-12-03 Close 134.7500

RSI14 / RSI2 / RSI7

80.1 / 91.5 / 84.8

StochRSI K / D

84.5 / 82.0

MACD / Sig / Hist

13.445 / 8.968 / 4.477

EMA20 / 60 / 120

106 / 95 / 103

ADX14 / ADX7

42.4 / 62.7

BBW

0.8155

ATR14_n

0.0520

CCI20

149.7

VolChg1d

-4,524.7%

ValChg1d

-4,491.2%

OBV

3,565,400

OBV_Chg3d

5,203,100

2025-12-02 Close 133.9300

RSI14 / RSI2 / RSI7

79.8 / 90.2 / 84.4

StochRSI K / D

80.6 / 83.1

MACD / Sig / Hist

12.552 / 7.849 / 4.703

EMA20 / 60 / 120

103 / 93 / 102

ADX14 / ADX7

40.1 / 59.4

BBW

0.7814

ATR14_n

0.0532

CCI20

168.0

VolChg1d

19,154.7%

ValChg1d

20,906.2%

OBV

2,058,500

OBV_Chg3d

3,187,300

2025-12-01 Close 126.3400

RSI14 / RSI2 / RSI7

77.1 / 71.0 / 80.8

StochRSI K / D

80.8 / 88.2

MACD / Sig / Hist

11.313 / 6.673 / 4.640

EMA20 / 60 / 120

100 / 92 / 102

ADX14 / ADX7

37.5 / 55.7

BBW

0.7556

ATR14_n

0.0507

CCI20

166.3

VolChg1d

8,549.8%

ValChg1d

8,837.6%

OBV

-693,700

OBV_Chg3d

-985,400

2025-11-28 Close 124.4100

RSI14 / RSI2 / RSI7

76.3 / 61.4 / 79.7

StochRSI K / D

88.0 / 91.6

MACD / Sig / Hist

10.340 / 5.513 / 4.827

EMA20 / 60 / 120

97 / 91 / 101

ADX14 / ADX7

35.3 / 52.5

BBW

0.7400

ATR14_n

0.0535

CCI20

196.4

VolChg1d

-6,417.5%

ValChg1d

-6,499.6%

OBV

-1,637,700

OBV_Chg3d

3,676,200

2025-11-26 Close 127.3300

RSI14 / RSI2 / RSI7

80.1 / 82.0 / 85.8

StochRSI K / D

95.9 / 86.4

MACD / Sig / Hist

9.145 / 4.306 / 4.839

EMA20 / 60 / 120

94 / 90 / 101

ADX14 / ADX7

32.9 / 48.8

BBW

0.7068

ATR14_n

0.0538

CCI20

270.6

VolChg1d

-7,465.9%

ValChg1d

-7,525.4%

OBV

-1,128,800

OBV_Chg3d

9,449,100

2025-11-25 Close 130.3900

RSI14 / RSI2 / RSI7

84.1 / 99.6 / 92.0

StochRSI K / D

90.8 / 73.6

MACD / Sig / Hist

7.188 / 3.097 / 4.092

EMA20 / 60 / 120

91 / 88 / 101

ADX14 / ADX7

29.7 / 42.4

BBW

0.6228

ATR14_n

0.0521

CCI20

359.0

VolChg1d

648.9%

ValChg1d

1,838.3%

OBV

291,700

OBV_Chg3d

12,261,300

2025-11-24 Close 117.2900

RSI14 / RSI2 / RSI7

80.1 / 99.3 / 89.1

StochRSI K / D

72.5 / 60.5

MACD / Sig / Hist

4.275 / 2.074 / 2.201

EMA20 / 60 / 120

87 / 87 / 100

ADX14 / ADX7

26.3 / 34.8

BBW

0.4434

ATR14_n

0.0483

CCI20

327.0

VolChg1d

27,824.2%

ValChg1d

39,364.7%

OBV

-5,313,900

OBV_Chg3d

5,762,800

2025-11-21 Close 89.8700

RSI14 / RSI2 / RSI7

61.6 / 93.6 / 68.1

StochRSI K / D

57.4 / 55.6

MACD / Sig / Hist

1.828 / 1.523 / 0.305

EMA20 / 60 / 120

84 / 86 / 100

ADX14 / ADX7

23.4 / 27.3

BBW

0.2720

ATR14_n

0.0441

CCI20

84.7

VolChg1d

5,586.3%

ValChg1d

6,821.7%

OBV

-10,577,900

OBV_Chg3d

-99,600

2025-11-20 Close 83.2700

RSI14 / RSI2 / RSI7

51.5 / 6.3 / 46.9

StochRSI K / D

51.7 / 57.6

MACD / Sig / Hist

1.471 / 1.447 / 0.023

EMA20 / 60 / 120

83 / 86 / 100

ADX14 / ADX7

23.0 / 25.4

BBW

0.2655

ATR14_n

0.0445

CCI20

27.7

VolChg1d

4,921.5%

ValChg1d

4,892.8%

OBV

-11,969,600

OBV_Chg3d

-2,382,300

2025-11-19 Close 83.4300

RSI14 / RSI2 / RSI7

51.8 / 7.6 / 47.6

StochRSI K / D

57.6 / 63.5

MACD / Sig / Hist

1.665 / 1.441 / 0.223

EMA20 / 60 / 120

83 / 86 / 100

ADX14 / ADX7

24.0 / 28.8

BBW

0.2660

ATR14_n

0.0449

CCI20

25.6

VolChg1d

-3,284.0%

ValChg1d

-3,295.2%

OBV

-11,076,700

OBV_Chg3d

-2,231,800

2025-11-18 Close 83.5700

RSI14 / RSI2 / RSI7

52.1 / 8.3 / 48.1

StochRSI K / D

63.3 / 71.7

MACD / Sig / Hist

1.872 / 1.385 / 0.486

EMA20 / 60 / 120

83 / 86 / 101

ADX14 / ADX7

25.1 / 33.3

BBW

0.2655

ATR14_n

0.0460

CCI20

31.9

VolChg1d

2,001.6%

ValChg1d

1,817.8%

OBV

-10,478,300

OBV_Chg3d

-2,244,400