Inogen, Inc. (INGN)
NASDAQ: INGN · Real-Time Price · USD
6.22
-0.09 (-1.51%)
At close: Aug 1, 2025, 4:00 PM
6.21
0.00 (-0.08%)
After-hours: Aug 1, 2025, 4:00 PM EDT
Inogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.25 | 6.40 | 6.03 | 6.21 | 6.21 | -1.58% | 444,994 |
| Jul 31, 2025 | 6.49 | 6.59 | 6.29 | 6.31 | 6.31 | -3.66% | 318,802 |
| Jul 30, 2025 | 6.62 | 6.77 | 6.48 | 6.55 | 6.55 | -0.76% | 198,542 |
| Jul 29, 2025 | 6.81 | 6.81 | 6.50 | 6.60 | 6.60 | -2.80% | 193,421 |
| Jul 28, 2025 | 6.81 | 6.93 | 6.73 | 6.79 | 6.79 | -0.15% | 150,467 |
| Jul 25, 2025 | 6.81 | 6.87 | 6.69 | 6.80 | 6.80 | - | 141,790 |
| Jul 24, 2025 | 6.69 | 6.87 | 6.56 | 6.80 | 6.80 | 1.04% | 215,953 |
| Jul 23, 2025 | 6.37 | 6.76 | 6.32 | 6.73 | 6.73 | 6.15% | 268,390 |
| Jul 22, 2025 | 6.27 | 6.44 | 6.27 | 6.34 | 6.34 | 0.79% | 141,571 |
| Jul 21, 2025 | 6.35 | 6.48 | 6.28 | 6.29 | 6.29 | -0.94% | 152,503 |
| Jul 18, 2025 | 6.70 | 6.73 | 6.35 | 6.35 | 6.35 | -4.94% | 175,607 |
| Jul 17, 2025 | 6.54 | 6.69 | 6.50 | 6.68 | 6.68 | 2.14% | 292,036 |
| Jul 16, 2025 | 6.56 | 6.61 | 6.38 | 6.54 | 6.54 | -0.15% | 183,463 |
| Jul 15, 2025 | 6.68 | 6.75 | 6.53 | 6.55 | 6.55 | -2.38% | 116,830 |
| Jul 14, 2025 | 6.90 | 6.94 | 6.68 | 6.71 | 6.71 | -3.03% | 107,583 |
| Jul 11, 2025 | 7.26 | 7.26 | 6.92 | 6.92 | 6.92 | -5.34% | 162,756 |
| Jul 10, 2025 | 7.49 | 7.61 | 7.31 | 7.31 | 7.31 | -2.53% | 126,309 |
| Jul 9, 2025 | 7.30 | 7.53 | 7.20 | 7.50 | 7.50 | 3.31% | 151,521 |
| Jul 8, 2025 | 7.32 | 7.46 | 7.26 | 7.26 | 7.26 | - | 122,990 |
| Jul 7, 2025 | 7.40 | 7.53 | 7.17 | 7.26 | 7.26 | -3.07% | 162,683 |
| Jul 3, 2025 | 7.42 | 7.59 | 7.28 | 7.49 | 7.49 | 0.94% | 89,356 |
| Jul 2, 2025 | 7.11 | 7.50 | 7.01 | 7.42 | 7.42 | 4.51% | 247,505 |
| Jul 1, 2025 | 6.98 | 7.13 | 6.86 | 7.10 | 7.10 | 1.00% | 164,174 |
| Jun 30, 2025 | 7.11 | 7.14 | 7.02 | 7.03 | 7.03 | -0.71% | 130,999 |
| Jun 27, 2025 | 7.25 | 7.30 | 7.00 | 7.08 | 7.08 | -1.60% | 358,961 |
| Jun 26, 2025 | 7.12 | 7.28 | 6.99 | 7.20 | 7.20 | 1.05% | 256,298 |
| Jun 25, 2025 | 7.05 | 7.17 | 6.80 | 7.12 | 7.12 | 0.99% | 269,933 |
| Jun 24, 2025 | 6.75 | 7.11 | 6.62 | 7.05 | 7.05 | 5.70% | 179,872 |
| Jun 23, 2025 | 6.62 | 6.91 | 6.55 | 6.67 | 6.67 | 0.45% | 183,092 |
| Jun 20, 2025 | 6.69 | 6.73 | 6.60 | 6.64 | 6.64 | 0.61% | 344,944 |
| Jun 18, 2025 | 6.47 | 6.73 | 6.37 | 6.60 | 6.60 | 1.85% | 140,538 |
| Jun 17, 2025 | 6.53 | 6.83 | 6.47 | 6.48 | 6.48 | -1.82% | 289,762 |
| Jun 16, 2025 | 6.47 | 7.03 | 6.39 | 6.60 | 6.60 | 5.60% | 443,156 |
| Jun 13, 2025 | 6.35 | 6.41 | 6.25 | 6.25 | 6.25 | -2.95% | 132,904 |
| Jun 12, 2025 | 6.40 | 6.48 | 6.33 | 6.44 | 6.44 | -0.16% | 133,016 |
| Jun 11, 2025 | 6.62 | 6.62 | 6.40 | 6.45 | 6.45 | -2.57% | 154,532 |
| Jun 10, 2025 | 6.68 | 6.79 | 6.61 | 6.62 | 6.62 | -0.30% | 151,782 |
| Jun 9, 2025 | 6.62 | 6.67 | 6.52 | 6.64 | 6.64 | 0.76% | 128,274 |
| Jun 6, 2025 | 6.37 | 6.63 | 6.34 | 6.59 | 6.59 | 4.60% | 184,652 |
| Jun 5, 2025 | 6.45 | 6.45 | 6.27 | 6.30 | 6.30 | -1.87% | 129,726 |
| Jun 4, 2025 | 6.40 | 6.45 | 6.31 | 6.42 | 6.42 | 0.47% | 109,745 |
| Jun 3, 2025 | 6.37 | 6.44 | 6.23 | 6.39 | 6.39 | 0.47% | 195,210 |
| Jun 2, 2025 | 6.42 | 6.49 | 6.25 | 6.36 | 6.36 | -1.01% | 220,284 |
| May 30, 2025 | 6.47 | 6.54 | 6.35 | 6.43 | 6.43 | -1.61% | 123,308 |
| May 29, 2025 | 6.55 | 6.57 | 6.44 | 6.53 | 6.53 | - | 138,036 |
| May 28, 2025 | 6.61 | 6.67 | 6.47 | 6.53 | 6.53 | -1.36% | 200,999 |
| May 27, 2025 | 6.53 | 6.70 | 6.50 | 6.62 | 6.62 | 1.38% | 165,052 |
| May 23, 2025 | 6.64 | 6.72 | 6.41 | 6.53 | 6.53 | -3.26% | 258,545 |
| May 22, 2025 | 6.54 | 7.10 | 6.28 | 6.75 | 6.75 | 13.26% | 599,777 |
| May 21, 2025 | 6.18 | 6.29 | 5.88 | 5.96 | 5.96 | -4.94% | 290,615 |