Inogen, Inc. (INGN)
NASDAQ: INGN · Real-Time Price · USD
5.82
-0.04 (-0.68%)
Jan 29, 2026, 4:00 PM EST - Market closed
Inogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 6.69 | 6.81 | 6.66 | 6.80 | 6.80 | 1.95% | 148,042 |
| Dec 24, 2025 | 6.68 | 6.70 | 6.64 | 6.67 | 6.67 | -0.15% | 39,544 |
| Dec 23, 2025 | 6.70 | 6.77 | 6.62 | 6.68 | 6.68 | -1.04% | 99,738 |
| Dec 22, 2025 | 6.68 | 6.82 | 6.63 | 6.75 | 6.75 | 0.60% | 177,014 |
| Dec 19, 2025 | 6.81 | 6.85 | 6.68 | 6.71 | 6.71 | -1.76% | 179,201 |
| Dec 18, 2025 | 6.88 | 7.01 | 6.82 | 6.83 | 6.83 | 0.15% | 101,363 |
| Dec 17, 2025 | 6.79 | 6.97 | 6.74 | 6.82 | 6.82 | 0.15% | 135,194 |
| Dec 16, 2025 | 6.76 | 6.88 | 6.76 | 6.81 | 6.81 | -0.29% | 163,293 |
| Dec 15, 2025 | 7.06 | 7.06 | 6.73 | 6.83 | 6.83 | -3.26% | 422,658 |
| Dec 12, 2025 | 7.00 | 7.12 | 6.98 | 7.06 | 7.06 | 0.57% | 118,343 |
| Dec 11, 2025 | 6.92 | 7.06 | 6.80 | 7.02 | 7.02 | 1.59% | 110,779 |
| Dec 10, 2025 | 6.70 | 6.95 | 6.69 | 6.91 | 6.91 | 2.83% | 145,831 |
| Dec 9, 2025 | 6.67 | 6.76 | 6.64 | 6.72 | 6.72 | 0.75% | 122,286 |
| Dec 8, 2025 | 6.98 | 6.98 | 6.67 | 6.67 | 6.67 | -3.89% | 171,117 |
| Dec 5, 2025 | 7.01 | 7.04 | 6.90 | 6.94 | 6.94 | -0.72% | 125,665 |
| Dec 4, 2025 | 6.89 | 7.00 | 6.81 | 6.99 | 6.99 | 1.16% | 182,001 |
| Dec 3, 2025 | 6.79 | 6.93 | 6.70 | 6.91 | 6.91 | 2.52% | 175,696 |
| Dec 2, 2025 | 6.98 | 7.12 | 6.72 | 6.74 | 6.74 | -3.02% | 176,098 |
| Dec 1, 2025 | 7.07 | 7.12 | 6.91 | 6.95 | 6.95 | -1.84% | 156,273 |
| Nov 28, 2025 | 7.13 | 7.23 | 7.01 | 7.08 | 7.08 | -0.56% | 70,209 |
| Nov 26, 2025 | 7.06 | 7.16 | 6.92 | 7.12 | 7.12 | 0.42% | 120,194 |
| Nov 25, 2025 | 7.10 | 7.20 | 6.95 | 7.09 | 7.09 | 0.14% | 123,320 |
| Nov 24, 2025 | 6.88 | 7.14 | 6.77 | 7.08 | 7.08 | 2.91% | 208,211 |
| Nov 21, 2025 | 6.59 | 6.99 | 6.58 | 6.88 | 6.88 | 4.40% | 269,473 |
| Nov 20, 2025 | 6.81 | 6.90 | 6.56 | 6.59 | 6.59 | -1.49% | 283,622 |
| Nov 19, 2025 | 6.83 | 6.88 | 6.66 | 6.69 | 6.69 | -2.34% | 206,380 |
| Nov 18, 2025 | 6.65 | 6.87 | 6.58 | 6.85 | 6.85 | 2.09% | 206,060 |
| Nov 17, 2025 | 6.85 | 7.01 | 6.70 | 6.71 | 6.71 | -2.75% | 318,242 |