Inogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	5.65	5.71	5.59	5.60	5.60	-1.41%	207,307
Aug 19, 2026	5.64	5.75	5.63	5.68	5.68	1.43%	212,606
Aug 18, 2026	5.70	5.76	5.57	5.60	5.60	-1.93%	242,585
Aug 17, 2026	5.71	5.81	5.63	5.71	5.71	-0.70%	265,961
Aug 14, 2026	5.80	5.82	5.72	5.75	5.75	-1.03%	193,462
Aug 13, 2026	5.84	5.90	5.80	5.81	5.81	-	155,339
Aug 12, 2026	5.90	5.90	5.80	5.81	5.81	-1.53%	239,261
Aug 11, 2026	6.28	6.28	5.86	5.90	5.90	-1.99%	334,483
Aug 10, 2026	6.05	6.29	5.95	6.02	6.02	-0.50%	280,246
Aug 7, 2026	5.90	6.26	5.61	6.05	6.05	-6.78%	598,994
Aug 6, 2026	6.61	6.72	6.45	6.49	6.49	-1.07%	254,919
Aug 5, 2026	6.93	6.93	6.49	6.56	6.56	-5.20%	268,412
Aug 4, 2026	6.70	6.93	6.69	6.92	6.92	3.13%	307,445
Aug 3, 2026	6.50	6.87	6.50	6.71	6.71	4.03%	264,236
Jul 31, 2026	6.40	6.46	6.12	6.45	6.45	0.47%	280,681
Jul 30, 2026	6.39	6.51	6.39	6.42	6.42	-0.16%	124,514
Jul 29, 2026	6.38	6.51	6.38	6.43	6.43	0.16%	147,419
Jul 28, 2026	6.33	6.55	6.33	6.42	6.42	1.74%	134,667
Jul 27, 2026	6.24	6.45	6.24	6.31	6.31	2.60%	191,644
Jul 24, 2026	6.38	6.44	6.13	6.15	6.15	-2.69%	232,662
Jul 23, 2026	6.40	6.54	6.32	6.32	6.32	-2.92%	308,604
Jul 22, 2026	6.50	6.55	6.32	6.51	6.51	1.24%	216,344
Jul 21, 2026	6.36	6.61	6.33	6.43	6.43	0.47%	146,278
Jul 20, 2026	6.54	6.56	6.24	6.40	6.40	-2.59%	266,826
Jul 17, 2026	6.60	6.66	6.54	6.57	6.57	-1.35%	134,898
Jul 16, 2026	6.44	6.69	6.44	6.66	6.66	3.90%	247,501
Jul 15, 2026	6.31	6.48	6.27	6.41	6.41	1.26%	223,625
Jul 14, 2026	6.54	6.55	6.25	6.33	6.33	-3.21%	221,185
Jul 13, 2026	6.52	6.80	6.51	6.54	6.54	-	272,341
Jul 10, 2026	6.50	6.57	6.40	6.54	6.54	0.15%	155,452
Jul 9, 2026	6.45	6.55	6.39	6.53	6.53	0.62%	123,384
Jul 8, 2026	6.48	6.53	6.29	6.49	6.49	-0.76%	231,710
Jul 7, 2026	6.67	6.78	6.51	6.54	6.54	-1.95%	166,529
Jul 6, 2026	6.58	6.74	6.54	6.67	6.67	1.06%	157,740
Jul 2, 2026	6.63	6.80	6.43	6.60	6.60	-0.75%	217,411
Jul 1, 2026	6.46	6.71	6.40	6.65	6.65	3.10%	264,418
Jun 30, 2026	6.90	6.91	6.39	6.45	6.45	-6.93%	300,204
Jun 29, 2026	6.94	7.08	6.91	6.93	6.93	-0.14%	156,043
Jun 26, 2026	6.79	6.98	6.74	6.94	6.94	2.36%	631,619
Jun 25, 2026	6.76	6.92	6.76	6.78	6.78	0.30%	178,315
Jun 24, 2026	6.54	6.84	6.54	6.76	6.76	3.36%	211,314
Jun 23, 2026	6.40	6.55	6.38	6.54	6.54	1.71%	229,707
Jun 22, 2026	6.40	6.59	6.27	6.43	6.43	0.31%	260,533
Jun 18, 2026	6.42	6.47	6.33	6.41	6.41	0.63%	352,965
Jun 17, 2026	6.38	6.59	6.36	6.37	6.37	-0.62%	238,351
Jun 16, 2026	6.48	6.48	6.29	6.41	6.41	-0.77%	259,298
Jun 15, 2026	6.45	6.52	6.42	6.46	6.46	0.94%	173,248
Jun 12, 2026	6.33	6.42	6.27	6.40	6.40	1.59%	148,374
Jun 11, 2026	6.60	6.65	6.27	6.30	6.30	-4.40%	308,401
Jun 10, 2026	6.35	6.63	6.33	6.59	6.59	3.78%	322,094