Inogen, Inc. (INGN)
NASDAQ: INGN · Real-Time Price · USD
8.22
-0.24 (-2.84%)
At close: Sep 26, 2025, 4:00 PM EDT
8.38
+0.16 (1.95%)
After-hours: Sep 26, 2025, 5:00 PM EDT
Inogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.46 | 8.47 | 8.22 | 8.22 | 8.22 | -2.84% | 169,161 |
| Sep 25, 2025 | 8.34 | 8.47 | 8.18 | 8.46 | 8.46 | 0.36% | 184,056 |
| Sep 24, 2025 | 8.33 | 8.52 | 8.33 | 8.43 | 8.43 | 1.08% | 175,042 |
| Sep 23, 2025 | 8.69 | 8.74 | 8.33 | 8.34 | 8.34 | -3.70% | 155,053 |
| Sep 22, 2025 | 8.59 | 8.76 | 8.50 | 8.66 | 8.66 | - | 169,420 |
| Sep 19, 2025 | 8.86 | 8.86 | 8.45 | 8.66 | 8.66 | -1.48% | 351,533 |
| Sep 18, 2025 | 8.41 | 8.82 | 8.36 | 8.79 | 8.79 | 5.65% | 316,361 |
| Sep 17, 2025 | 8.50 | 8.67 | 8.29 | 8.32 | 8.32 | -2.12% | 192,875 |
| Sep 16, 2025 | 8.55 | 8.66 | 8.40 | 8.50 | 8.50 | -0.70% | 140,456 |
| Sep 15, 2025 | 8.58 | 8.70 | 8.50 | 8.56 | 8.56 | 0.23% | 134,515 |
| Sep 12, 2025 | 8.56 | 8.65 | 8.39 | 8.54 | 8.54 | -0.23% | 206,842 |
| Sep 11, 2025 | 8.33 | 8.64 | 8.33 | 8.56 | 8.56 | 2.88% | 178,789 |
| Sep 10, 2025 | 8.53 | 8.65 | 8.21 | 8.32 | 8.32 | -2.46% | 172,729 |
| Sep 9, 2025 | 8.47 | 8.63 | 8.37 | 8.53 | 8.53 | 0.95% | 238,399 |
| Sep 8, 2025 | 8.16 | 8.46 | 8.00 | 8.45 | 8.45 | 4.19% | 221,083 |
| Sep 5, 2025 | 8.11 | 8.39 | 8.10 | 8.11 | 8.11 | -0.12% | 251,175 |
| Sep 4, 2025 | 7.89 | 8.34 | 7.87 | 8.12 | 8.12 | 3.05% | 272,159 |
| Sep 3, 2025 | 8.15 | 8.16 | 7.72 | 7.88 | 7.88 | -2.72% | 208,980 |
| Sep 2, 2025 | 7.86 | 8.18 | 7.77 | 8.10 | 8.10 | 1.38% | 215,387 |
| Aug 29, 2025 | 8.01 | 8.04 | 7.81 | 7.99 | 7.99 | 0.38% | 167,360 |
| Aug 28, 2025 | 7.95 | 7.99 | 7.82 | 7.96 | 7.96 | 0.38% | 114,243 |
| Aug 27, 2025 | 7.96 | 8.18 | 7.87 | 7.93 | 7.93 | -0.75% | 177,790 |
| Aug 26, 2025 | 7.70 | 8.07 | 7.65 | 7.99 | 7.99 | 3.63% | 208,535 |
| Aug 25, 2025 | 7.71 | 7.74 | 7.56 | 7.71 | 7.71 | -0.52% | 154,207 |
| Aug 22, 2025 | 7.60 | 7.88 | 7.55 | 7.75 | 7.75 | 2.92% | 203,437 |
| Aug 21, 2025 | 7.35 | 7.60 | 7.29 | 7.53 | 7.53 | 2.17% | 171,867 |
| Aug 20, 2025 | 7.47 | 7.51 | 7.32 | 7.37 | 7.37 | -1.60% | 132,947 |
| Aug 19, 2025 | 7.54 | 7.70 | 7.43 | 7.49 | 7.49 | -0.79% | 148,989 |
| Aug 18, 2025 | 7.49 | 7.67 | 7.48 | 7.55 | 7.55 | 1.21% | 179,446 |
| Aug 15, 2025 | 7.72 | 7.80 | 7.41 | 7.46 | 7.46 | -2.74% | 182,241 |
| Aug 14, 2025 | 7.54 | 7.71 | 7.35 | 7.67 | 7.67 | -0.39% | 267,193 |
| Aug 13, 2025 | 7.64 | 7.85 | 7.59 | 7.70 | 7.70 | 1.58% | 319,076 |
| Aug 12, 2025 | 7.07 | 7.76 | 7.00 | 7.58 | 7.58 | 7.67% | 428,143 |
| Aug 11, 2025 | 6.50 | 7.38 | 6.43 | 7.04 | 7.04 | 8.64% | 428,549 |
| Aug 8, 2025 | 6.00 | 6.84 | 5.99 | 6.48 | 6.48 | 10.39% | 651,610 |
| Aug 7, 2025 | 6.31 | 6.37 | 5.85 | 5.87 | 5.87 | -6.83% | 419,084 |
| Aug 6, 2025 | 6.33 | 6.40 | 6.20 | 6.30 | 6.30 | -0.47% | 281,054 |
| Aug 5, 2025 | 6.55 | 6.55 | 6.27 | 6.33 | 6.33 | -3.21% | 278,414 |
| Aug 4, 2025 | 6.24 | 6.57 | 6.23 | 6.54 | 6.54 | 5.31% | 223,956 |
| 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 |