Inogen, Inc. (INGN)
NASDAQ: INGN · Real-Time Price · USD
7.01
-0.30 (-4.04%)
Jul 11, 2025, 3:35 PM - Market open

Inogen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 7.26 7.26 6.97 7.03 - -3.83% 102,557
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
May 20, 2025 6.16 6.30 6.01 6.27 6.27 2.28% 210,622
May 19, 2025 6.02 6.22 5.95 6.13 6.13 0.66% 240,265
May 16, 2025 5.77 6.12 5.73 6.09 6.09 5.91% 279,171
May 15, 2025 5.88 5.88 5.70 5.75 5.75 -2.21% 295,445
May 14, 2025 6.10 6.19 5.77 5.88 5.88 -4.23% 409,308
May 13, 2025 6.31 6.33 6.04 6.14 6.14 -2.54% 432,303
May 12, 2025 6.46 6.68 6.22 6.30 6.30 0.96% 457,155
May 9, 2025 6.34 6.49 6.00 6.24 6.24 -1.73% 471,563
May 8, 2025 7.22 7.24 5.75 6.35 6.35 -11.44% 999,226
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