Inogen, Inc. (INGN)
NASDAQ: INGN · Real-Time Price · USD
7.99
+0.03 (0.38%)
At close: Aug 29, 2025, 4:00 PM
7.99
0.00 (-0.06%)
After-hours: Aug 29, 2025, 4:38 PM EDT

Inogen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20258.018.047.817.997.990.38%167,360
Aug 28, 20257.957.997.827.967.960.38%114,243
Aug 27, 20257.968.187.877.937.93-0.75%177,790
Aug 26, 20257.708.077.657.997.993.63%208,535
Aug 25, 20257.717.747.567.717.71-0.52%154,207
Aug 22, 20257.607.887.557.757.752.92%203,437
Aug 21, 20257.357.607.297.537.532.17%171,867
Aug 20, 20257.477.517.327.377.37-1.60%132,947
Aug 19, 20257.547.707.437.497.49-0.79%148,989
Aug 18, 20257.497.677.487.557.551.21%179,446
Aug 15, 20257.727.807.417.467.46-2.74%182,241
Aug 14, 20257.547.717.357.677.67-0.39%267,193
Aug 13, 20257.647.857.597.707.701.58%319,076
Aug 12, 20257.077.767.007.587.587.67%428,143
Aug 11, 20256.507.386.437.047.048.64%428,549
Aug 8, 20256.006.845.996.486.4810.39%651,610
Aug 7, 20256.316.375.855.875.87-6.83%419,084
Aug 6, 20256.336.406.206.306.30-0.47%281,054
Aug 5, 20256.556.556.276.336.33-3.21%278,414
Aug 4, 20256.246.576.236.546.545.31%223,956
Aug 1, 20256.256.406.036.216.21-1.58%444,994
Jul 31, 20256.496.596.296.316.31-3.66%318,802
Jul 30, 20256.626.776.486.556.55-0.76%198,542
Jul 29, 20256.816.816.506.606.60-2.80%193,421
Jul 28, 20256.816.936.736.796.79-0.15%150,467
Jul 25, 20256.816.876.696.806.80-141,790
Jul 24, 20256.696.876.566.806.801.04%215,953
Jul 23, 20256.376.766.326.736.736.15%268,390
Jul 22, 20256.276.446.276.346.340.79%141,571
Jul 21, 20256.356.486.286.296.29-0.94%152,503
Jul 18, 20256.706.736.356.356.35-4.94%175,607
Jul 17, 20256.546.696.506.686.682.14%292,036
Jul 16, 20256.566.616.386.546.54-0.15%183,463
Jul 15, 20256.686.756.536.556.55-2.38%116,830
Jul 14, 20256.906.946.686.716.71-3.03%107,583
Jul 11, 20257.267.266.926.926.92-5.34%162,756
Jul 10, 20257.497.617.317.317.31-2.53%126,309
Jul 9, 20257.307.537.207.507.503.31%151,521
Jul 8, 20257.327.467.267.267.26-122,990
Jul 7, 20257.407.537.177.267.26-3.07%162,683
Jul 3, 20257.427.597.287.497.490.94%89,356
Jul 2, 20257.117.507.017.427.424.51%247,505
Jul 1, 20256.987.136.867.107.101.00%164,174
Jun 30, 20257.117.147.027.037.03-0.71%130,999
Jun 27, 20257.257.307.007.087.08-1.60%358,961
Jun 26, 20257.127.286.997.207.201.05%256,298
Jun 25, 20257.057.176.807.127.120.99%269,933
Jun 24, 20256.757.116.627.057.055.70%179,872
Jun 23, 20256.626.916.556.676.670.45%183,092
Jun 20, 20256.696.736.606.646.640.61%344,944