Inogen, Inc. (INGN)
NASDAQ: INGN · Real-Time Price · USD
6.23
+0.01 (0.16%)
At close: Mar 11, 2026, 4:00 PM EDT
6.09
-0.14 (-2.25%)
After-hours: Mar 11, 2026, 7:17 PM EDT
Inogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 6.19 | 6.37 | 6.15 | 6.23 | 6.23 | 0.16% | 182,618 |
| Mar 10, 2026 | 6.34 | 6.40 | 6.12 | 6.22 | 6.22 | -2.20% | 209,088 |
| Mar 9, 2026 | 6.37 | 6.45 | 6.14 | 6.36 | 6.36 | -1.70% | 280,073 |
| Mar 6, 2026 | 6.41 | 6.72 | 6.39 | 6.47 | 6.47 | -1.22% | 338,129 |
| Mar 5, 2026 | 6.28 | 6.61 | 6.25 | 6.55 | 6.55 | 3.80% | 732,295 |
| Mar 4, 2026 | 6.30 | 6.45 | 6.22 | 6.31 | 6.31 | 1.61% | 300,633 |
| Mar 3, 2026 | 6.02 | 6.34 | 6.02 | 6.21 | 6.21 | 0.49% | 420,082 |
| Mar 2, 2026 | 5.99 | 6.22 | 5.89 | 6.18 | 6.18 | 1.31% | 378,560 |
| Feb 27, 2026 | 6.39 | 6.46 | 5.99 | 6.10 | 6.10 | -5.28% | 402,427 |
| Feb 26, 2026 | 6.00 | 6.46 | 5.84 | 6.44 | 6.44 | 7.15% | 474,995 |
| Feb 25, 2026 | 5.47 | 6.21 | 5.34 | 6.01 | 6.01 | 2.91% | 1,078,799 |
| Feb 24, 2026 | 5.68 | 5.95 | 5.64 | 5.84 | 5.84 | 2.82% | 839,363 |
| Feb 23, 2026 | 5.77 | 5.80 | 5.60 | 5.68 | 5.68 | -1.90% | 180,818 |
| Feb 20, 2026 | 5.80 | 5.90 | 5.74 | 5.79 | 5.79 | -0.69% | 175,549 |
| Feb 19, 2026 | 5.84 | 5.87 | 5.72 | 5.83 | 5.83 | - | 218,646 |
| Feb 18, 2026 | 5.71 | 5.84 | 5.70 | 5.83 | 5.83 | 2.46% | 165,226 |
| Feb 17, 2026 | 5.76 | 5.82 | 5.68 | 5.69 | 5.69 | -1.22% | 140,051 |
| Feb 13, 2026 | 5.81 | 6.00 | 5.68 | 5.76 | 5.76 | -0.52% | 223,217 |
| Feb 12, 2026 | 6.23 | 6.26 | 5.78 | 5.79 | 5.79 | -5.55% | 297,649 |
| Feb 11, 2026 | 5.78 | 6.16 | 5.53 | 6.13 | 6.13 | 6.61% | 615,487 |
| Feb 10, 2026 | 5.60 | 5.90 | 5.55 | 5.75 | 5.75 | 2.86% | 292,440 |
| Feb 9, 2026 | 5.63 | 5.75 | 5.48 | 5.59 | 5.59 | -1.24% | 214,028 |
| Feb 6, 2026 | 5.71 | 5.78 | 5.62 | 5.66 | 5.66 | - | 337,317 |
| Feb 5, 2026 | 5.79 | 5.83 | 5.62 | 5.66 | 5.66 | -3.08% | 266,099 |
| Feb 4, 2026 | 5.92 | 6.01 | 5.80 | 5.84 | 5.84 | -1.85% | 172,700 |
| Feb 3, 2026 | 5.99 | 6.11 | 5.88 | 5.95 | 5.95 | -0.83% | 114,355 |
| Feb 2, 2026 | 5.89 | 6.07 | 5.80 | 6.00 | 6.00 | 1.69% | 150,076 |
| Jan 30, 2026 | 5.80 | 5.92 | 5.69 | 5.90 | 5.90 | 1.37% | 244,572 |
| Jan 29, 2026 | 5.86 | 5.94 | 5.81 | 5.82 | 5.82 | -0.68% | 207,232 |
| Jan 28, 2026 | 5.91 | 5.91 | 5.79 | 5.86 | 5.86 | -0.51% | 216,642 |
| Jan 27, 2026 | 5.98 | 5.98 | 5.83 | 5.89 | 5.89 | -2.00% | 223,795 |
| Jan 26, 2026 | 6.06 | 6.22 | 6.00 | 6.01 | 6.01 | -0.33% | 224,636 |
| Jan 23, 2026 | 6.23 | 6.24 | 6.03 | 6.03 | 6.03 | -3.05% | 257,781 |
| Jan 22, 2026 | 6.36 | 6.47 | 6.22 | 6.22 | 6.22 | -2.20% | 198,806 |
| Jan 21, 2026 | 6.24 | 6.43 | 6.14 | 6.36 | 6.36 | 2.42% | 208,051 |
| Jan 20, 2026 | 6.13 | 6.25 | 6.11 | 6.21 | 6.21 | -0.64% | 156,239 |
| Jan 16, 2026 | 6.42 | 6.43 | 6.23 | 6.25 | 6.25 | -3.10% | 152,370 |
| Jan 15, 2026 | 6.50 | 6.51 | 6.36 | 6.45 | 6.45 | -0.77% | 128,647 |
| Jan 14, 2026 | 6.20 | 6.54 | 6.20 | 6.50 | 6.50 | 4.50% | 254,493 |
| Jan 13, 2026 | 6.23 | 6.45 | 6.20 | 6.22 | 6.22 | 0.16% | 274,066 |
| Jan 12, 2026 | 6.66 | 6.75 | 6.00 | 6.21 | 6.21 | -11.66% | 613,031 |
| Jan 9, 2026 | 7.23 | 7.40 | 6.99 | 7.03 | 7.03 | -2.63% | 93,663 |
| Jan 8, 2026 | 7.26 | 7.41 | 7.16 | 7.22 | 7.22 | -1.37% | 113,167 |
| Jan 7, 2026 | 7.07 | 7.46 | 7.05 | 7.32 | 7.32 | 7.81% | 332,261 |
| Jan 6, 2026 | 6.63 | 6.80 | 6.60 | 6.79 | 6.79 | 2.11% | 127,421 |
| Jan 5, 2026 | 6.63 | 6.78 | 6.59 | 6.65 | 6.65 | 0.30% | 156,336 |
| Jan 2, 2026 | 6.73 | 6.75 | 6.53 | 6.63 | 6.63 | -1.34% | 171,822 |
| Dec 31, 2025 | 6.71 | 6.81 | 6.67 | 6.72 | 6.72 | - | 117,936 |
| Dec 30, 2025 | 6.71 | 6.75 | 6.65 | 6.72 | 6.72 | 0.15% | 150,366 |
| Dec 29, 2025 | 6.78 | 6.79 | 6.63 | 6.71 | 6.71 | -1.32% | 113,777 |