Inogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	6.50	6.57	6.40	6.54	6.54	0.15%	155,302
Jul 9, 2026	6.45	6.55	6.39	6.53	6.53	0.62%	123,063
Jul 8, 2026	6.48	6.53	6.29	6.49	6.49	-0.76%	228,460
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%	217,400
Jul 1, 2026	6.46	6.71	6.40	6.65	6.65	3.10%	261,801
Jun 30, 2026	6.90	6.91	6.39	6.45	6.45	-6.93%	299,968
Jun 29, 2026	6.94	7.08	6.91	6.93	6.93	-0.14%	153,653
Jun 26, 2026	6.79	6.98	6.74	6.94	6.94	2.36%	618,971
Jun 25, 2026	6.76	6.92	6.76	6.78	6.78	0.30%	173,985
Jun 24, 2026	6.54	6.84	6.54	6.76	6.76	3.36%	210,519
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%	258,738
Jun 18, 2026	6.42	6.47	6.33	6.41	6.41	0.63%	349,023
Jun 17, 2026	6.38	6.59	6.36	6.37	6.37	-0.62%	238,326
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
Jun 9, 2026	6.12	6.44	6.12	6.35	6.35	4.79%	529,623
Jun 8, 2026	6.50	6.50	6.06	6.06	6.06	-5.46%	313,128
Jun 5, 2026	6.35	6.58	6.35	6.41	6.41	1.58%	466,982
Jun 4, 2026	6.02	6.49	6.02	6.31	6.31	5.52%	464,525
Jun 3, 2026	6.11	6.25	5.88	5.98	5.98	-1.81%	438,331
Jun 2, 2026	6.05	6.15	6.01	6.09	6.09	-	542,154
Jun 1, 2026	6.43	6.49	6.06	6.09	6.09	-6.16%	609,679
May 29, 2026	6.55	6.64	6.41	6.49	6.49	-0.76%	351,211
May 28, 2026	6.67	6.67	6.50	6.54	6.54	-0.61%	215,729
May 27, 2026	6.62	6.72	6.45	6.58	6.58	-	437,289
May 26, 2026	6.41	6.66	6.37	6.58	6.58	2.81%	311,459
May 22, 2026	6.45	6.51	6.34	6.40	6.40	-0.16%	217,354
May 21, 2026	6.33	6.44	6.17	6.41	6.41	1.10%	365,948
May 20, 2026	6.43	6.44	6.24	6.34	6.34	-1.71%	456,947
May 19, 2026	6.25	6.47	6.19	6.45	6.45	2.38%	397,135
May 18, 2026	6.36	6.54	6.28	6.30	6.30	-1.25%	326,078
May 15, 2026	6.71	6.71	6.30	6.38	6.38	-6.18%	293,362
May 14, 2026	6.83	7.06	6.70	6.80	6.80	-0.15%	252,800
May 13, 2026	6.64	6.92	6.57	6.81	6.81	1.95%	292,365
May 12, 2026	6.66	6.85	6.45	6.68	6.68	0.91%	474,477
May 11, 2026	6.95	6.95	6.37	6.62	6.62	-5.70%	815,610
May 8, 2026	7.17	7.43	6.60	7.02	7.02	-2.36%	819,868
May 7, 2026	7.13	7.43	7.09	7.19	7.19	1.13%	448,696
May 6, 2026	7.09	7.17	6.90	7.11	7.11	0.85%	268,731
May 5, 2026	6.97	7.16	6.89	7.05	7.05	1.15%	249,698
May 4, 2026	6.93	7.03	6.76	6.97	6.97	-0.14%	197,625
May 1, 2026	7.11	7.12	6.94	6.98	6.98	-1.83%	175,577
Apr 30, 2026	6.97	7.14	6.85	7.11	7.11	1.57%	217,065
Apr 29, 2026	7.35	7.35	6.84	7.00	7.00	-4.76%	406,470