Inogen, Inc. (INGN)
NASDAQ: INGN · Real-Time Price · USD
6.18
+0.07 (1.15%)
Mar 31, 2026, 4:00 PM EDT - Market closed
Inogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 6.11 | 6.26 | 5.86 | 6.18 | 6.18 | 1.15% | 248,533 |
| Mar 30, 2026 | 6.20 | 6.33 | 6.04 | 6.11 | 6.11 | -1.29% | 189,534 |
| Mar 27, 2026 | 6.46 | 6.61 | 6.19 | 6.19 | 6.19 | -4.77% | 169,003 |
| Mar 26, 2026 | 6.36 | 6.66 | 6.36 | 6.50 | 6.50 | 1.25% | 181,238 |
| Mar 25, 2026 | 6.38 | 6.48 | 6.30 | 6.42 | 6.42 | 1.58% | 135,167 |
| Mar 24, 2026 | 6.38 | 6.41 | 6.20 | 6.32 | 6.32 | -2.02% | 196,185 |
| Mar 23, 2026 | 6.19 | 6.53 | 6.06 | 6.45 | 6.45 | 5.74% | 291,479 |
| Mar 20, 2026 | 6.17 | 6.17 | 6.02 | 6.10 | 6.10 | -0.97% | 290,671 |
| Mar 19, 2026 | 6.09 | 6.21 | 6.09 | 6.16 | 6.16 | 0.49% | 147,072 |
| Mar 18, 2026 | 6.14 | 6.22 | 6.07 | 6.13 | 6.13 | -1.13% | 180,613 |
| Mar 17, 2026 | 6.14 | 6.36 | 6.14 | 6.20 | 6.20 | 1.14% | 238,160 |
| Mar 16, 2026 | 6.06 | 6.27 | 6.02 | 6.13 | 6.13 | 1.16% | 203,669 |
| Mar 13, 2026 | 6.11 | 6.20 | 6.00 | 6.06 | 6.06 | -0.66% | 179,535 |
| Mar 12, 2026 | 6.14 | 6.23 | 6.07 | 6.10 | 6.10 | -2.09% | 239,824 |
| Mar 11, 2026 | 6.19 | 6.37 | 6.15 | 6.23 | 6.23 | 0.16% | 194,438 |
| Mar 10, 2026 | 6.34 | 6.40 | 6.12 | 6.22 | 6.22 | -2.20% | 209,339 |
| Mar 9, 2026 | 6.37 | 6.45 | 6.14 | 6.36 | 6.36 | -1.70% | 280,472 |
| Mar 6, 2026 | 6.41 | 6.72 | 6.39 | 6.47 | 6.47 | -1.22% | 338,130 |
| Mar 5, 2026 | 6.28 | 6.61 | 6.25 | 6.55 | 6.55 | 3.80% | 732,446 |
| Mar 4, 2026 | 6.30 | 6.45 | 6.22 | 6.31 | 6.31 | 1.61% | 300,814 |
| Mar 3, 2026 | 6.02 | 6.34 | 6.02 | 6.21 | 6.21 | 0.49% | 420,128 |
| Mar 2, 2026 | 5.99 | 6.22 | 5.89 | 6.18 | 6.18 | 1.31% | 378,660 |
| Feb 27, 2026 | 6.39 | 6.46 | 5.99 | 6.10 | 6.10 | -5.28% | 402,504 |
| Feb 26, 2026 | 6.00 | 6.46 | 5.84 | 6.44 | 6.44 | 7.15% | 475,608 |
| Feb 25, 2026 | 5.47 | 6.21 | 5.34 | 6.01 | 6.01 | 2.91% | 1,080,838 |
| Feb 24, 2026 | 5.68 | 5.95 | 5.64 | 5.84 | 5.84 | 2.82% | 1,060,624 |
| Feb 23, 2026 | 5.77 | 5.80 | 5.60 | 5.68 | 5.68 | -1.90% | 181,954 |
| Feb 20, 2026 | 5.80 | 5.90 | 5.74 | 5.79 | 5.79 | -0.69% | 175,999 |
| Feb 19, 2026 | 5.84 | 5.87 | 5.72 | 5.83 | 5.83 | - | 218,896 |
| 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% | 140,057 |
| 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% | 298,130 |
| Feb 11, 2026 | 5.78 | 6.16 | 5.53 | 6.13 | 6.13 | 6.61% | 618,573 |
| Feb 10, 2026 | 5.60 | 5.90 | 5.55 | 5.75 | 5.75 | 2.86% | 293,345 |
| Feb 9, 2026 | 5.63 | 5.75 | 5.48 | 5.59 | 5.59 | -1.24% | 214,085 |
| 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% | 266,125 |
| Feb 4, 2026 | 5.92 | 6.01 | 5.80 | 5.84 | 5.84 | -1.85% | 172,741 |
| Feb 3, 2026 | 5.99 | 6.11 | 5.88 | 5.95 | 5.95 | -0.83% | 114,996 |
| Feb 2, 2026 | 5.89 | 6.07 | 5.80 | 6.00 | 6.00 | 1.69% | 150,125 |
| Jan 30, 2026 | 5.80 | 5.92 | 5.69 | 5.90 | 5.90 | 1.37% | 244,819 |
| Jan 29, 2026 | 5.86 | 5.94 | 5.81 | 5.82 | 5.82 | -0.68% | 207,466 |
| 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% | 224,551 |
| Jan 26, 2026 | 6.06 | 6.22 | 6.00 | 6.01 | 6.01 | -0.33% | 224,646 |
| Jan 23, 2026 | 6.23 | 6.24 | 6.03 | 6.03 | 6.03 | -3.05% | 257,930 |
| Jan 22, 2026 | 6.36 | 6.47 | 6.22 | 6.22 | 6.22 | -2.20% | 198,825 |
| 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% | 156,262 |