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

136.81

As of: 2025-12-05

-3.22 (-2.30%) vs. previous close

Market

NYSE

Latest Volume

1,033,094

Symbol

INSP

Site

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

RSI 77.3 · Overbought (RSI2 50.1, RSI7 78.4) Strong trend (ADX 46.9) Low volatility (~0.6%) Normal trading value (~1.4B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

77.3 / 50.1 / 78.4

RSI 77.3 · Overbought (RSI2 50.1, RSI7 78.4)

StochRSI (K/D)

87.7 / 87.8

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

MACD / SIGNAL / Hist

14.89 / 11.09 / 3.81

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

112 / 98 / 104

Short / mid / long-term trend structure

ADX14 / ADX7

46.9 / 68.4

Strong trend (ADX 46.9)

BBW

0.62%

Low volatility (~0.6%)

ATR14_n

5.20%

Average daily range (as % of price)

CCI20

117.1

±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.

57.1%

Up days

42.9%

Down days

Pattern count: 7 · Average next-day return: +0.73%

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
2025-12-05	136.81	77.34	50.08	78.43	87.7	87.8	14.8925	11.0856	3.8069	112.35	97.61	104.13	46.9	68.4	0.8543	0.0520	117.1	-3,099.8%	-3,258.5%	-12,452,079	779,343
2025-12-04	140.03	81.78	96.01	86.93	90.3	85.4	14.6014	10.1339	4.4675	109.78	96.28	103.58	44.8	65.8	0.8508	0.0515	137.0	37,493.2%	38,256.5%	-11,418,985	4,564,688
2025-12-03	137.82	81.08	94.18	86.04	85.5	82.3	13.6895	9.0170	4.6725	106.59	94.80	102.97	42.4	62.7	0.8249	0.0507	152.9	-8,854.6%	-8,821.4%	-12,916,178	4,011,474
2025-12-02	133.93	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	19,155.9%	20,907.4%	-13,231,422	3,187,360
2025-12-01	126.34	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	8,550.5%	8,838.3%	-15,983,673	-985,824
2025-11-28	124.41	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	-6,418.8%	-6,500.9%	-16,927,652	3,675,768
2025-11-26	127.33	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	-7,465.1%	-7,524.6%	-16,418,782	9,448,644
2025-11-25	130.39	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%	1,838.2%	-14,997,849	12,261,232
2025-11-24	117.29	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	27,825.5%	39,366.4%	-20,603,420	5,762,723
2025-11-21	89.87	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	5,585.1%	6,820.4%	-25,867,426	-99,652
2025-11-20	83.27	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	4,922.9%	4,894.3%	-27,259,081	-2,382,266
2025-11-19	83.43	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%	-26,366,143	-2,231,715
2025-11-18	83.57	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	2,001.3%	1,817.4%	-25,767,774	-2,244,343
2025-11-17	84.87	54.35	14.97	52.48	69.6	81.0	2.0948	1.2639	0.8310	82.86	86.04	100.84	26.1	37.9	0.2651	0.0468	54.0	2,150.4%	1,942.2%	-24,876,815	-2,338,351
2025-11-14	86.35	56.98	27.45	57.67	82.0	90.9	2.2166	1.0561	1.1605	82.65	86.08	101.11	26.7	41.2	0.2631	0.0475	72.9	-3,796.8%	-3,827.5%	-24,134,428	-227,448

2025-12-05 Close 136.81

RSI14 / RSI2 / RSI7

77.3 / 50.1 / 78.4

StochRSI K / D

87.7 / 87.8

MACD / Sig / Hist

14.893 / 11.086 / 3.807

EMA20 / 60 / 120

112 / 98 / 104

ADX14 / ADX7

46.9 / 68.4

BBW

0.8543

ATR14_n

0.0520

CCI20

117.1

VolChg1d

-3,099.8%

ValChg1d

-3,258.5%

OBV

-12,452,079

OBV_Chg3d

779,343

2025-12-04 Close 140.03

RSI14 / RSI2 / RSI7

81.8 / 96.0 / 86.9

StochRSI K / D

90.3 / 85.4

MACD / Sig / Hist

14.601 / 10.134 / 4.468

EMA20 / 60 / 120

110 / 96 / 104

ADX14 / ADX7

44.8 / 65.8

BBW

0.8508

ATR14_n

0.0515

CCI20

137.0

VolChg1d

37,493.2%

ValChg1d

38,256.5%

OBV

-11,418,985

OBV_Chg3d

4,564,688

2025-12-03 Close 137.82

RSI14 / RSI2 / RSI7

81.1 / 94.2 / 86.0

StochRSI K / D

85.5 / 82.3

MACD / Sig / Hist

13.690 / 9.017 / 4.673

EMA20 / 60 / 120

107 / 95 / 103

ADX14 / ADX7

42.4 / 62.7

BBW

0.8249

ATR14_n

0.0507

CCI20

152.9

VolChg1d

-8,854.6%

ValChg1d

-8,821.4%

OBV

-12,916,178

OBV_Chg3d

4,011,474

2025-12-02 Close 133.93

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

19,155.9%

ValChg1d

20,907.4%

OBV

-13,231,422

OBV_Chg3d

3,187,360

2025-12-01 Close 126.34

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

8,550.5%

ValChg1d

8,838.3%

OBV

-15,983,673

OBV_Chg3d

-985,824

2025-11-28 Close 124.41

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

-6,418.8%

ValChg1d

-6,500.9%

OBV

-16,927,652

OBV_Chg3d

3,675,768

2025-11-26 Close 127.33

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

-7,465.1%

ValChg1d

-7,524.6%

OBV

-16,418,782

OBV_Chg3d

9,448,644

2025-11-25 Close 130.39

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

1,838.2%

OBV

-14,997,849

OBV_Chg3d

12,261,232

2025-11-24 Close 117.29

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

27,825.5%

ValChg1d

39,366.4%

OBV

-20,603,420

OBV_Chg3d

5,762,723

2025-11-21 Close 89.87

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

5,585.1%

ValChg1d

6,820.4%

OBV

-25,867,426

OBV_Chg3d

-99,652

2025-11-20 Close 83.27

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

4,922.9%

ValChg1d

4,894.3%

OBV

-27,259,081

OBV_Chg3d

-2,382,266

2025-11-19 Close 83.43

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

-26,366,143

OBV_Chg3d

-2,231,715

2025-11-18 Close 83.57

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

2,001.3%

ValChg1d

1,817.4%

OBV

-25,767,774

OBV_Chg3d

-2,244,343

2025-11-17 Close 84.87

RSI14 / RSI2 / RSI7

54.4 / 15.0 / 52.5

StochRSI K / D

69.6 / 81.0

MACD / Sig / Hist

2.095 / 1.264 / 0.831

EMA20 / 60 / 120

83 / 86 / 101

ADX14 / ADX7

26.1 / 37.9

BBW

0.2651

ATR14_n

0.0468

CCI20

54.0

VolChg1d

2,150.4%

ValChg1d

1,942.2%

OBV

-24,876,815

OBV_Chg3d

-2,338,351

2025-11-14 Close 86.35

RSI14 / RSI2 / RSI7

57.0 / 27.5 / 57.7

StochRSI K / D

82.0 / 90.9

MACD / Sig / Hist

2.217 / 1.056 / 1.161

EMA20 / 60 / 120

83 / 86 / 101

ADX14 / ADX7

26.7 / 41.2

BBW

0.2631

ATR14_n

0.0475

CCI20

72.9

VolChg1d

-3,796.8%

ValChg1d

-3,827.5%

OBV

-24,134,428

OBV_Chg3d

-227,448