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.
You can search by symbol or English company name.
Inspire Medical Systems, Inc.
INSP
NYSE
79.3900
As of: 2026-01-23
-1.41 (-1.75%)
vs. previous close
Market
NYSE
Latest Volume
3,815,125
Symbol
INSP
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 32.1 · Neutral (RSI2 8.2, RSI7 24.3)
Weak / range-bound trend (ADX 22.8)
Low volatility (~0.3%)
Normal trading value (~3.0B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
32.1 / 8.2 / 24.3
RSI 32.1 · Neutral (RSI2 8.2, RSI7 24.3)
StochRSI (K/D)
33.3 / 57.7
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
-5.11 / -4.06 / -1.05
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
95 / 99 / 103
Short / mid / long-term trend structure
ADX14 / ADX7
22.8 / 29.5
Weak / range-bound trend (ADX 22.8)
BBW
0.26%
Low volatility (~0.3%)
ATR14_n
7.68%
Average daily range (as % of price)
CCI20
-77.2
±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.
66.7%
Up days
33.3%
Down days
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.
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 79.3900 | 32.13 | 8.15 | 24.27 | 33.3 | 57.7 | -5.1078 | -4.0577 | -1.0501 | 94.67 | 98.61 | 102.82 | 22.8 | 29.5 | 0.2090 | 0.0768 | -77.2 | 63,539.8% | 62,256.5% | 2,003,434 | -3,825,699 |
| 2026-01-22 | 80.8000 | 33.03 | 9.45 | 25.55 | 61.3 | 72.4 | -4.3050 | -3.7952 | -0.5099 | 96.28 | 99.27 | 103.22 | 21.6 | 24.4 | 0.1561 | 0.0779 | -41.5 | 208.1% | -1,426.1% | 5,818,559 | 563,397 |
| 2026-01-21 | 96.2000 | 46.08 | 73.18 | 50.63 | 78.5 | 74.0 | -3.3614 | -3.6677 | 0.3063 | 97.91 | 99.89 | 103.59 | 20.5 | 19.2 | 0.0892 | 0.0571 | 4.9 | -1,145.7% | -981.7% | 6,337,343 | 715,364 |
| 2026-01-20 | 94.4500 | 43.73 | 56.52 | 45.41 | 77.5 | 68.4 | -3.6761 | -3.7443 | 0.0682 | 98.09 | 100.02 | 103.72 | 21.4 | 21.1 | 0.0896 | 0.0605 | -6.8 | 5,647.3% | 6,024.0% | 5,829,133 | 247,329 |
| 2026-01-16 | 92.2300 | 40.69 | 28.25 | 38.32 | 65.9 | 61.6 | -3.8461 | -3.7613 | -0.0848 | 98.47 | 100.21 | 103.87 | 22.0 | 21.8 | 0.0893 | 0.0617 | -5.6 | 81,304.8% | 77,328.0% | 5,255,162 | 308,890 |
| 2026-01-15 | 96.4300 | 44.96 | 73.37 | 48.55 | 61.7 | 64.3 | -3.7811 | -3.7401 | -0.0410 | 99.13 | 100.48 | 104.07 | 23.0 | 24.5 | 0.2242 | 0.0597 | -2.1 | -9,367.9% | -9,345.8% | 5,621,979 | 635,132 |
| 2026-01-14 | 93.1800 | 40.48 | 30.27 | 37.49 | 57.1 | 70.3 | -4.0708 | -3.7299 | -0.3409 | 99.41 | 100.61 | 104.20 | 24.3 | 28.4 | 0.2803 | 0.0627 | -18.1 | 146,631.4% | 147,791.4% | 5,581,804 | 532,307 |
| 2026-01-13 | 92.4950 | 39.51 | 15.94 | 34.96 | 74.0 | 75.1 | -4.0504 | -3.6446 | -0.4058 | 100.06 | 100.87 | 104.38 | 24.9 | 28.9 | 0.3329 | 0.0660 | -18.9 | -3,523.5% | -3,811.6% | 4,946,272 | 1,522,347 |
| 2026-01-12 | 96.8000 | 43.64 | 45.03 | 44.69 | 79.9 | 68.0 | -3.8958 | -3.5432 | -0.3526 | 100.86 | 101.15 | 104.58 | 25.5 | 29.7 | 0.4224 | 0.0626 | -18.8 | -9,614.6% | -9,620.8% | 4,986,847 | 1,498,376 |
| 2026-01-09 | 98.3800 | 45.25 | 67.70 | 48.98 | 71.5 | 55.1 | -4.0800 | -3.4550 | -0.6250 | 101.29 | 101.30 | 104.71 | 26.4 | 31.3 | 0.5163 | 0.0616 | -13.3 | 241,847.1% | 250,697.7% | 5,049,497 | 2,350,288 |
| 2026-01-08 | 95.0400 | 40.97 | 30.96 | 38.24 | 52.7 | 38.8 | -4.4168 | -3.2988 | -1.1180 | 101.60 | 101.40 | 104.82 | 27.9 | 36.3 | 0.5921 | 0.0626 | -33.3 | -9,182.2% | -9,215.3% | 3,423,925 | 781,838 |
| 2026-01-07 | 99.0425 | 44.87 | 97.23 | 48.79 | 41.2 | 23.8 | -4.4422 | -3.0193 | -1.4229 | 102.29 | 101.61 | 104.98 | 28.8 | 37.8 | 0.6418 | 0.0592 | -28.8 | 128,171.3% | 130,660.2% | 3,488,471 | 910,301 |
| 2026-01-06 | 97.2900 | 42.65 | 94.79 | 42.87 | 22.4 | 10.2 | -4.8176 | -2.6636 | -2.1540 | 102.63 | 101.70 | 105.08 | 30.5 | 43.5 | 0.6901 | 0.0626 | -40.3 | -1,063.1% | -832.2% | 2,699,209 | 172,553 |
| 2026-01-05 | 94.8400 | 39.49 | 86.41 | 33.70 | 7.9 | 2.8 | -5.0482 | -2.1251 | -2.9231 | 103.19 | 101.85 | 105.21 | 32.0 | 48.7 | 0.7033 | 0.0652 | -51.8 | 2,407.7% | 2,742.2% | 2,642,087 | -589,566 |
| 2026-01-02 | 92.3500 | 36.17 | 25.48 | 22.91 | 0.4 | 0.4 | -5.0197 | -1.3943 | -3.6254 | 104.07 | 102.09 | 105.39 | 33.0 | 50.9 | 0.7100 | 0.0694 | -59.6 | -9,269.3% | -9,267.3% | 2,578,170 | -696,853 |
2026-01-23
Close 79.3900
RSI14 / RSI2 / RSI7
32.1 / 8.2 / 24.3
StochRSI K / D
33.3 / 57.7
MACD / Sig / Hist
-5.108 / -4.058 / -1.050
EMA20 / 60 / 120
95 / 99 / 103
ADX14 / ADX7
22.8 / 29.5
BBW
0.2090
ATR14_n
0.0768
CCI20
-77.2
VolChg1d
63,539.8%
ValChg1d
62,256.5%
OBV
2,003,434
OBV_Chg3d
-3,825,699
2026-01-22
Close 80.8000
RSI14 / RSI2 / RSI7
33.0 / 9.5 / 25.6
StochRSI K / D
61.3 / 72.4
MACD / Sig / Hist
-4.305 / -3.795 / -0.510
EMA20 / 60 / 120
96 / 99 / 103
ADX14 / ADX7
21.6 / 24.4
BBW
0.1561
ATR14_n
0.0779
CCI20
-41.5
VolChg1d
208.1%
ValChg1d
-1,426.1%
OBV
5,818,559
OBV_Chg3d
563,397
2026-01-21
Close 96.2000
RSI14 / RSI2 / RSI7
46.1 / 73.2 / 50.6
StochRSI K / D
78.5 / 74.0
MACD / Sig / Hist
-3.361 / -3.668 / 0.306
EMA20 / 60 / 120
98 / 100 / 104
ADX14 / ADX7
20.5 / 19.2
BBW
0.0892
ATR14_n
0.0571
CCI20
4.9
VolChg1d
-1,145.7%
ValChg1d
-981.7%
OBV
6,337,343
OBV_Chg3d
715,364
2026-01-20
Close 94.4500
RSI14 / RSI2 / RSI7
43.7 / 56.5 / 45.4
StochRSI K / D
77.5 / 68.4
MACD / Sig / Hist
-3.676 / -3.744 / 0.068
EMA20 / 60 / 120
98 / 100 / 104
ADX14 / ADX7
21.4 / 21.1
BBW
0.0896
ATR14_n
0.0605
CCI20
-6.8
VolChg1d
5,647.3%
ValChg1d
6,024.0%
OBV
5,829,133
OBV_Chg3d
247,329
2026-01-16
Close 92.2300
RSI14 / RSI2 / RSI7
40.7 / 28.3 / 38.3
StochRSI K / D
65.9 / 61.6
MACD / Sig / Hist
-3.846 / -3.761 / -0.085
EMA20 / 60 / 120
98 / 100 / 104
ADX14 / ADX7
22.0 / 21.8
BBW
0.0893
ATR14_n
0.0617
CCI20
-5.6
VolChg1d
81,304.8%
ValChg1d
77,328.0%
OBV
5,255,162
OBV_Chg3d
308,890
2026-01-15
Close 96.4300
RSI14 / RSI2 / RSI7
45.0 / 73.4 / 48.6
StochRSI K / D
61.7 / 64.3
MACD / Sig / Hist
-3.781 / -3.740 / -0.041
EMA20 / 60 / 120
99 / 100 / 104
ADX14 / ADX7
23.0 / 24.5
BBW
0.2242
ATR14_n
0.0597
CCI20
-2.1
VolChg1d
-9,367.9%
ValChg1d
-9,345.8%
OBV
5,621,979
OBV_Chg3d
635,132
2026-01-14
Close 93.1800
RSI14 / RSI2 / RSI7
40.5 / 30.3 / 37.5
StochRSI K / D
57.1 / 70.3
MACD / Sig / Hist
-4.071 / -3.730 / -0.341
EMA20 / 60 / 120
99 / 101 / 104
ADX14 / ADX7
24.3 / 28.4
BBW
0.2803
ATR14_n
0.0627
CCI20
-18.1
VolChg1d
146,631.4%
ValChg1d
147,791.4%
OBV
5,581,804
OBV_Chg3d
532,307
2026-01-13
Close 92.4950
RSI14 / RSI2 / RSI7
39.5 / 15.9 / 35.0
StochRSI K / D
74.0 / 75.1
MACD / Sig / Hist
-4.050 / -3.645 / -0.406
EMA20 / 60 / 120
100 / 101 / 104
ADX14 / ADX7
24.9 / 28.9
BBW
0.3329
ATR14_n
0.0660
CCI20
-18.9
VolChg1d
-3,523.5%
ValChg1d
-3,811.6%
OBV
4,946,272
OBV_Chg3d
1,522,347
2026-01-12
Close 96.8000
RSI14 / RSI2 / RSI7
43.6 / 45.0 / 44.7
StochRSI K / D
79.9 / 68.0
MACD / Sig / Hist
-3.896 / -3.543 / -0.353
EMA20 / 60 / 120
101 / 101 / 105
ADX14 / ADX7
25.5 / 29.7
BBW
0.4224
ATR14_n
0.0626
CCI20
-18.8
VolChg1d
-9,614.6%
ValChg1d
-9,620.8%
OBV
4,986,847
OBV_Chg3d
1,498,376
2026-01-09
Close 98.3800
RSI14 / RSI2 / RSI7
45.3 / 67.7 / 49.0
StochRSI K / D
71.5 / 55.1
MACD / Sig / Hist
-4.080 / -3.455 / -0.625
EMA20 / 60 / 120
101 / 101 / 105
ADX14 / ADX7
26.4 / 31.3
BBW
0.5163
ATR14_n
0.0616
CCI20
-13.3
VolChg1d
241,847.1%
ValChg1d
250,697.7%
OBV
5,049,497
OBV_Chg3d
2,350,288
2026-01-08
Close 95.0400
RSI14 / RSI2 / RSI7
41.0 / 31.0 / 38.2
StochRSI K / D
52.7 / 38.8
MACD / Sig / Hist
-4.417 / -3.299 / -1.118
EMA20 / 60 / 120
102 / 101 / 105
ADX14 / ADX7
27.9 / 36.3
BBW
0.5921
ATR14_n
0.0626
CCI20
-33.3
VolChg1d
-9,182.2%
ValChg1d
-9,215.3%
OBV
3,423,925
OBV_Chg3d
781,838
2026-01-07
Close 99.0425
RSI14 / RSI2 / RSI7
44.9 / 97.2 / 48.8
StochRSI K / D
41.2 / 23.8
MACD / Sig / Hist
-4.442 / -3.019 / -1.423
EMA20 / 60 / 120
102 / 102 / 105
ADX14 / ADX7
28.8 / 37.8
BBW
0.6418
ATR14_n
0.0592
CCI20
-28.8
VolChg1d
128,171.3%
ValChg1d
130,660.2%
OBV
3,488,471
OBV_Chg3d
910,301
2026-01-06
Close 97.2900
RSI14 / RSI2 / RSI7
42.7 / 94.8 / 42.9
StochRSI K / D
22.4 / 10.2
MACD / Sig / Hist
-4.818 / -2.664 / -2.154
EMA20 / 60 / 120
103 / 102 / 105
ADX14 / ADX7
30.5 / 43.5
BBW
0.6901
ATR14_n
0.0626
CCI20
-40.3
VolChg1d
-1,063.1%
ValChg1d
-832.2%
OBV
2,699,209
OBV_Chg3d
172,553
2026-01-05
Close 94.8400
RSI14 / RSI2 / RSI7
39.5 / 86.4 / 33.7
StochRSI K / D
7.9 / 2.8
MACD / Sig / Hist
-5.048 / -2.125 / -2.923
EMA20 / 60 / 120
103 / 102 / 105
ADX14 / ADX7
32.0 / 48.7
BBW
0.7033
ATR14_n
0.0652
CCI20
-51.8
VolChg1d
2,407.7%
ValChg1d
2,742.2%
OBV
2,642,087
OBV_Chg3d
-589,566
2026-01-02
Close 92.3500
RSI14 / RSI2 / RSI7
36.2 / 25.5 / 22.9
StochRSI K / D
0.4 / 0.4
MACD / Sig / Hist
-5.020 / -1.394 / -3.625
EMA20 / 60 / 120
104 / 102 / 105
ADX14 / ADX7
33.0 / 50.9
BBW
0.7100
ATR14_n
0.0694
CCI20
-59.6
VolChg1d
-9,269.3%
ValChg1d
-9,267.3%
OBV
2,578,170
OBV_Chg3d
-696,853
