Inogen, Inc. (INGN)
NASDAQ: INGN · Real-Time Price · USD
6.23
-0.12 (-1.89%)
May 9, 2025, 11:03 AM - Market open
Inogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 7.22 | 7.24 | 5.75 | 6.35 | 6.35 | -11.44% | 999,022 |
| May 7, 2025 | 7.11 | 7.21 | 7.02 | 7.17 | 7.17 | 1.41% | 250,741 |
| May 6, 2025 | 6.92 | 7.27 | 6.89 | 7.07 | 7.07 | 1.43% | 188,913 |
| May 5, 2025 | 7.14 | 7.29 | 6.92 | 6.97 | 6.97 | -3.19% | 151,842 |
| May 2, 2025 | 7.12 | 7.28 | 7.12 | 7.20 | 7.20 | 1.98% | 124,221 |
| May 1, 2025 | 7.17 | 7.22 | 6.98 | 7.06 | 7.06 | -0.98% | 158,643 |
| Apr 30, 2025 | 7.21 | 7.22 | 7.01 | 7.13 | 7.13 | -2.06% | 119,958 |
| Apr 29, 2025 | 7.24 | 7.33 | 7.11 | 7.28 | 7.28 | 0.14% | 148,973 |
| Apr 28, 2025 | 7.31 | 7.41 | 7.12 | 7.27 | 7.27 | -0.14% | 150,179 |
| Apr 25, 2025 | 7.06 | 7.28 | 6.92 | 7.28 | 7.28 | 1.82% | 172,211 |
| Apr 24, 2025 | 6.91 | 7.20 | 6.91 | 7.15 | 7.15 | 3.92% | 187,675 |
| Apr 23, 2025 | 6.98 | 7.27 | 6.87 | 6.88 | 6.88 | 2.23% | 202,023 |
| Apr 22, 2025 | 6.79 | 6.90 | 6.69 | 6.73 | 6.73 | -0.15% | 187,372 |
| Apr 21, 2025 | 6.77 | 6.81 | 6.56 | 6.74 | 6.74 | -1.17% | 227,558 |
| Apr 17, 2025 | 6.84 | 6.92 | 6.69 | 6.82 | 6.82 | -0.87% | 217,466 |
| Apr 16, 2025 | 7.20 | 7.35 | 6.76 | 6.88 | 6.88 | -4.44% | 413,817 |
| Apr 15, 2025 | 7.31 | 7.37 | 7.11 | 7.20 | 7.20 | -1.64% | 221,680 |
| Apr 14, 2025 | 7.44 | 7.44 | 7.18 | 7.32 | 7.32 | 0.14% | 334,857 |
| Apr 11, 2025 | 7.07 | 7.42 | 6.97 | 7.31 | 7.31 | 3.25% | 247,544 |
| Apr 10, 2025 | 6.86 | 7.10 | 6.72 | 7.08 | 7.08 | 0.57% | 399,026 |
| Apr 9, 2025 | 6.48 | 7.30 | 6.40 | 7.04 | 7.04 | 6.83% | 352,785 |
| Apr 8, 2025 | 7.30 | 7.38 | 6.50 | 6.59 | 6.59 | -7.05% | 366,599 |
| Apr 7, 2025 | 6.97 | 7.36 | 6.53 | 7.09 | 7.09 | 0.71% | 734,130 |
| Apr 4, 2025 | 6.79 | 7.10 | 6.70 | 7.04 | 7.04 | -0.14% | 554,635 |
| Apr 3, 2025 | 6.83 | 7.06 | 6.66 | 7.05 | 7.05 | -2.08% | 590,647 |
| Apr 2, 2025 | 6.81 | 7.30 | 6.81 | 7.20 | 7.20 | 3.60% | 174,445 |
| Apr 1, 2025 | 7.10 | 7.16 | 6.80 | 6.95 | 6.95 | -2.52% | 258,671 |
| Mar 31, 2025 | 6.68 | 7.18 | 6.52 | 7.13 | 7.13 | 4.85% | 421,968 |
| Mar 28, 2025 | 7.14 | 7.33 | 6.65 | 6.80 | 6.80 | -4.76% | 482,415 |
| Mar 27, 2025 | 7.20 | 7.31 | 6.96 | 7.14 | 7.14 | -0.42% | 669,362 |
| Mar 26, 2025 | 7.26 | 7.27 | 7.07 | 7.17 | 7.17 | -1.10% | 184,073 |
| Mar 25, 2025 | 7.37 | 7.47 | 7.11 | 7.25 | 7.25 | -1.63% | 263,519 |
| Mar 24, 2025 | 7.48 | 7.67 | 7.31 | 7.37 | 7.37 | 0.27% | 242,267 |
| Mar 21, 2025 | 7.31 | 7.45 | 7.15 | 7.35 | 7.35 | -1.34% | 321,579 |
| Mar 20, 2025 | 7.38 | 7.55 | 7.35 | 7.45 | 7.45 | -0.40% | 209,408 |
| Mar 19, 2025 | 7.33 | 7.58 | 7.30 | 7.48 | 7.48 | 2.05% | 200,526 |
| Mar 18, 2025 | 7.41 | 7.47 | 7.27 | 7.33 | 7.33 | -2.27% | 213,721 |
| Mar 17, 2025 | 7.65 | 7.73 | 7.43 | 7.50 | 7.50 | 0.67% | 259,905 |
| Mar 14, 2025 | 7.55 | 7.68 | 7.40 | 7.45 | 7.45 | - | 234,783 |
| Mar 13, 2025 | 7.83 | 7.85 | 7.40 | 7.45 | 7.45 | -5.46% | 229,060 |
| Mar 12, 2025 | 7.81 | 8.21 | 7.58 | 7.88 | 7.88 | 2.07% | 507,681 |
| Mar 11, 2025 | 7.41 | 7.82 | 7.41 | 7.72 | 7.72 | 4.04% | 293,778 |
| Mar 10, 2025 | 7.61 | 7.71 | 7.32 | 7.42 | 7.42 | -4.38% | 396,104 |
| Mar 7, 2025 | 7.77 | 7.90 | 7.61 | 7.76 | 7.76 | -0.64% | 398,912 |
| Mar 6, 2025 | 8.12 | 8.22 | 7.73 | 7.81 | 7.81 | -5.56% | 276,490 |
| Mar 5, 2025 | 8.36 | 8.51 | 8.00 | 8.27 | 8.27 | 2.99% | 408,605 |
| Mar 4, 2025 | 7.97 | 8.23 | 7.92 | 8.03 | 8.03 | -1.23% | 451,105 |
| Mar 3, 2025 | 8.32 | 8.63 | 8.01 | 8.13 | 8.13 | -2.40% | 432,117 |
| Feb 28, 2025 | 7.95 | 8.56 | 7.94 | 8.33 | 8.33 | 4.78% | 408,849 |
| Feb 27, 2025 | 8.02 | 8.62 | 7.94 | 7.95 | 7.95 | -1.97% | 480,874 |