Skip to main content
Inogen, Inc. (INGN)
NASDAQ: INGN · Real-Time Price · USD
9.91
-0.37 (-3.60%)
Feb 21, 2025, 4:00 PM EST - Market closed

Inogen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202510.6010.6510.1210.2810.28-3.66%318,878
Feb 19, 202510.5610.8110.2810.6710.670.76%340,218
Feb 18, 202510.6510.7310.2910.5910.59-0.47%315,849
Feb 14, 202510.7111.0710.5710.6410.64-0.19%340,965
Feb 13, 202510.1710.829.9610.6610.665.13%411,247
Feb 12, 202510.1510.389.9210.1410.14-2.22%194,243
Feb 11, 202510.5410.5410.0710.3710.37-2.26%267,408
Feb 10, 202510.5910.8210.4110.6110.61-170,530
Feb 7, 202510.6710.8910.5410.6110.61-2.12%201,027
Feb 6, 202511.8611.8710.8110.8410.84-8.52%288,588
Feb 5, 202511.9512.1711.6611.8511.85-0.92%230,092
Feb 4, 202511.3312.0311.2311.9611.964.27%250,091
Feb 3, 202511.3111.8111.2311.4711.47-1.88%226,194
Jan 31, 202511.9211.9611.4811.6911.69-2.18%360,029
Jan 30, 202512.7212.9111.9211.9511.95-4.63%419,792
Jan 29, 202511.6912.6311.6212.5312.536.01%645,070
Jan 28, 202511.4511.9311.2911.8211.822.96%296,996
Jan 27, 202511.6612.3311.3711.4811.480.35%464,838
Jan 24, 202511.0911.9711.0911.4411.443.25%289,841
Jan 23, 202510.7211.1110.4411.0811.082.31%172,026
Jan 22, 202511.1711.2710.8210.8310.83-3.22%130,109
Jan 21, 202510.5511.2610.5011.1911.196.88%227,412
Jan 17, 202510.7210.8710.2810.4710.47-0.48%149,533
Jan 16, 202510.7710.9510.3310.5210.52-3.31%204,731
Jan 15, 202510.7910.9710.6110.8810.882.45%153,324
Jan 14, 202511.4411.6210.5310.6210.622.81%342,966
Jan 13, 20259.5010.339.3210.3310.338.17%216,151
Jan 10, 20259.489.669.329.559.55-1.75%179,016
Jan 8, 20259.379.919.259.729.723.74%248,081
Jan 7, 20259.509.649.289.379.37-1.47%126,704
Jan 6, 20259.739.749.299.519.51-1.14%161,676
Jan 3, 20259.279.649.229.629.624.68%168,573
Jan 2, 20259.219.419.009.199.190.22%167,422
Dec 31, 20249.199.419.049.179.170.66%186,076
Dec 30, 20248.919.258.789.119.116.18%377,920
Dec 27, 20248.518.668.388.588.58-0.23%124,673
Dec 26, 20248.398.638.398.608.602.02%92,453
Dec 24, 20248.458.488.318.438.43-44,236
Dec 23, 20248.458.618.318.438.43-0.59%123,975
Dec 20, 20248.188.568.108.488.482.05%183,204
Dec 19, 20248.598.798.258.318.31-2.24%157,704
Dec 18, 20249.169.318.428.508.50-6.80%195,146
Dec 17, 20248.919.138.879.129.121.90%148,559
Dec 16, 20248.969.148.818.958.95-0.11%227,657
Dec 13, 20249.299.298.778.968.96-3.34%232,044
Dec 12, 20249.679.709.259.279.27-3.84%108,759
Dec 11, 20249.799.859.629.649.64-0.41%106,826
Dec 10, 20249.569.849.409.689.681.79%132,192
Dec 9, 20249.559.769.459.519.510.11%106,838
Dec 6, 20249.539.619.209.509.50-0.52%162,202
Dec 5, 202410.1610.239.519.559.55-6.56%216,791
Dec 4, 202410.0310.289.9510.2210.222.82%218,221
Dec 3, 202410.1810.189.599.949.94-1.68%178,858
Dec 2, 20249.7010.169.5210.1110.114.12%192,879
Nov 29, 20249.739.769.599.719.710.83%45,051
Nov 27, 20249.729.939.549.639.630.31%123,443
Nov 26, 20249.869.889.509.609.60-1.84%155,070
Nov 25, 20249.449.849.359.789.784.26%300,575
Nov 22, 20249.239.418.719.389.381.85%409,130
Nov 21, 20249.479.499.209.219.21-2.64%149,700
Nov 20, 20249.439.529.269.469.46-0.32%127,188
Nov 19, 20249.379.579.249.499.49-0.32%186,380
Nov 18, 202410.1410.229.529.529.52-5.27%213,466
Nov 15, 202410.0110.089.7010.0510.051.01%171,150
Nov 14, 202410.3210.349.939.959.95-3.68%224,519
Nov 13, 202410.6210.7210.2610.3310.33-1.05%179,830
Nov 12, 202410.9210.9710.2510.4410.44-5.26%275,187
Nov 11, 202411.0911.3010.7211.0211.02-0.63%264,460
Nov 8, 202410.7511.6510.2911.0911.0917.23%937,866
Nov 7, 20249.599.759.389.469.46-1.15%261,957
Nov 6, 202410.0010.009.479.579.573.57%312,848
Nov 5, 20249.019.259.019.249.242.33%218,179
Nov 4, 20248.739.108.699.039.033.91%220,491
Nov 1, 20248.758.968.648.698.69-0.46%111,109
Oct 31, 20249.269.268.528.738.73-5.83%274,416
Oct 30, 20249.359.549.279.279.27-0.96%109,213
Oct 29, 20249.239.509.119.369.360.81%164,577
Oct 28, 20249.289.379.219.299.290.60%131,240
Oct 25, 20249.339.359.159.239.23-0.32%113,230
Oct 24, 20249.199.529.199.269.260.76%99,514
Oct 23, 20249.209.329.029.199.19-80,980
Oct 22, 20249.049.289.039.199.190.99%123,380
Oct 21, 20249.429.429.059.109.10-3.91%144,761
Oct 18, 20249.279.509.279.479.472.49%96,060
Oct 17, 20249.399.399.099.249.24-1.49%123,917
Oct 16, 20249.349.559.269.389.381.41%188,736
Oct 15, 20249.139.499.079.259.250.76%192,222
Oct 14, 20249.029.288.929.189.182.11%130,666
Oct 11, 20248.939.158.918.998.991.01%167,455
Oct 10, 20248.869.128.858.908.90-1.11%160,802
Oct 9, 20249.229.338.869.009.00-2.07%115,689
Oct 8, 20249.229.238.779.199.190.33%279,668
Oct 7, 20249.079.388.979.169.160.44%267,124
Oct 4, 20249.419.419.119.129.12-1.41%86,013
Oct 3, 20249.449.449.059.259.25-2.43%141,977
Oct 2, 20249.559.589.299.489.48-1.46%178,797
Oct 1, 20249.709.899.549.629.62-0.82%227,645
Sep 30, 20249.6810.009.559.709.700.10%222,446
Sep 27, 20249.919.919.319.699.69-0.62%280,693
Sep 26, 202410.2910.389.649.759.75-3.85%229,937