Inogen, Inc. (INGN)
NASDAQ: INGN · Real-Time Price · USD
6.53
0.00 (0.00%)
At close: May 29, 2025, 4:00 PM
6.40
-0.13 (-1.99%)
After-hours: May 29, 2025, 4:13 PM EDT
Inogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 7.24 | 7.33 | 7.11 | 7.28 | 7.28 | 0.14% | 148,973 |
| Apr 28, 2025 | 7.31 | 7.41 | 7.12 | 7.27 | 7.27 | -0.14% | 150,179 |
| Apr 25, 2025 | 7.06 | 7.28 | 6.92 | 7.28 | 7.28 | 1.82% | 172,211 |
| Apr 24, 2025 | 6.91 | 7.20 | 6.91 | 7.15 | 7.15 | 3.92% | 187,675 |
| Apr 23, 2025 | 6.98 | 7.27 | 6.87 | 6.88 | 6.88 | 2.23% | 202,023 |
| Apr 22, 2025 | 6.79 | 6.90 | 6.69 | 6.73 | 6.73 | -0.15% | 187,372 |
| Apr 21, 2025 | 6.77 | 6.81 | 6.56 | 6.74 | 6.74 | -1.17% | 227,558 |
| Apr 17, 2025 | 6.84 | 6.92 | 6.69 | 6.82 | 6.82 | -0.87% | 217,466 |
| Apr 16, 2025 | 7.20 | 7.35 | 6.76 | 6.88 | 6.88 | -4.44% | 413,817 |
| Apr 15, 2025 | 7.31 | 7.37 | 7.11 | 7.20 | 7.20 | -1.64% | 221,680 |
| Apr 14, 2025 | 7.44 | 7.44 | 7.18 | 7.32 | 7.32 | 0.14% | 334,857 |
| Apr 11, 2025 | 7.07 | 7.42 | 6.97 | 7.31 | 7.31 | 3.25% | 247,544 |
| Apr 10, 2025 | 6.86 | 7.10 | 6.72 | 7.08 | 7.08 | 0.57% | 399,026 |
| Apr 9, 2025 | 6.48 | 7.30 | 6.40 | 7.04 | 7.04 | 6.83% | 352,785 |
| Apr 8, 2025 | 7.30 | 7.38 | 6.50 | 6.59 | 6.59 | -7.05% | 366,599 |
| Apr 7, 2025 | 6.97 | 7.36 | 6.53 | 7.09 | 7.09 | 0.71% | 734,130 |
| Apr 4, 2025 | 6.79 | 7.10 | 6.70 | 7.04 | 7.04 | -0.14% | 554,635 |
| Apr 3, 2025 | 6.83 | 7.06 | 6.66 | 7.05 | 7.05 | -2.08% | 590,647 |
| Apr 2, 2025 | 6.81 | 7.30 | 6.81 | 7.20 | 7.20 | 3.60% | 174,445 |
| Apr 1, 2025 | 7.10 | 7.16 | 6.80 | 6.95 | 6.95 | -2.52% | 258,671 |
| Mar 31, 2025 | 6.68 | 7.18 | 6.52 | 7.13 | 7.13 | 4.85% | 421,968 |
| Mar 28, 2025 | 7.14 | 7.33 | 6.65 | 6.80 | 6.80 | -4.76% | 482,415 |
| Mar 27, 2025 | 7.20 | 7.31 | 6.96 | 7.14 | 7.14 | -0.42% | 669,362 |
| Mar 26, 2025 | 7.26 | 7.27 | 7.07 | 7.17 | 7.17 | -1.10% | 184,073 |
| Mar 25, 2025 | 7.37 | 7.47 | 7.11 | 7.25 | 7.25 | -1.63% | 263,519 |
| Mar 24, 2025 | 7.48 | 7.67 | 7.31 | 7.37 | 7.37 | 0.27% | 242,267 |
| Mar 21, 2025 | 7.31 | 7.45 | 7.15 | 7.35 | 7.35 | -1.34% | 321,579 |
| Mar 20, 2025 | 7.38 | 7.55 | 7.35 | 7.45 | 7.45 | -0.40% | 209,408 |
| Mar 19, 2025 | 7.33 | 7.58 | 7.30 | 7.48 | 7.48 | 2.05% | 200,526 |