Inogen, Inc. (INGN)
NASDAQ: INGN · Real-Time Price · USD
6.03
-0.74 (-10.93%)
At close: Nov 6, 2026, 4:00 PM EST
5.91
-0.12 (-1.99%)
After-hours: Nov 6, 2026, 7:30 PM EST
Inogen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.08 | 6.35 | 5.05 | 6.03 | 6.03 | -10.93% | 975,015 |
| Nov 5, 2026 | 7.28 | 7.33 | 6.67 | 6.77 | 6.77 | -6.23% | 300,014 |
| Nov 4, 2026 | 7.13 | 7.44 | 7.13 | 7.22 | 7.22 | 2.85% | 289,499 |
| Nov 3, 2026 | 6.90 | 7.04 | 6.74 | 7.02 | 7.02 | 2.18% | 201,831 |
| Nov 2, 2026 | 6.94 | 7.21 | 6.86 | 6.87 | 6.87 | 0.15% | 339,499 |
| Oct 30, 2026 | 7.30 | 7.30 | 6.69 | 6.86 | 6.86 | -5.51% | 201,194 |
| Oct 29, 2026 | 7.34 | 7.37 | 7.24 | 7.26 | 7.26 | 0.14% | 257,600 |
| Oct 28, 2026 | 7.13 | 7.30 | 7.13 | 7.25 | 7.25 | 1.68% | 281,212 |
| Oct 27, 2026 | 7.08 | 7.21 | 7.05 | 7.13 | 7.13 | 0.71% | 199,611 |
| Oct 26, 2026 | 7.00 | 7.09 | 6.94 | 7.08 | 7.08 | -0.28% | 191,801 |
| Oct 23, 2026 | 7.02 | 7.16 | 6.98 | 7.10 | 7.10 | 0.85% | 239,253 |
| Oct 22, 2026 | 6.67 | 7.15 | 6.67 | 7.04 | 7.04 | 5.55% | 514,176 |
| Oct 21, 2026 | 6.65 | 6.79 | 6.56 | 6.67 | 6.67 | -0.30% | 185,906 |
| Oct 20, 2026 | 6.55 | 6.71 | 6.50 | 6.69 | 6.69 | 2.14% | 229,027 |
| Oct 19, 2026 | 6.25 | 6.59 | 6.25 | 6.55 | 6.55 | 4.80% | 235,192 |
| Oct 16, 2026 | 6.30 | 6.38 | 6.23 | 6.25 | 6.25 | -0.71% | 193,861 |
| Oct 15, 2026 | 6.28 | 6.37 | 6.20 | 6.30 | 6.30 | 2.69% | 161,059 |
| Oct 14, 2026 | 6.26 | 6.32 | 6.05 | 6.13 | 6.13 | -3.31% | 349,437 |
| Oct 13, 2026 | 6.44 | 6.51 | 6.32 | 6.34 | 6.34 | -1.25% | 293,057 |
| Oct 12, 2026 | 6.17 | 6.45 | 6.16 | 6.42 | 6.42 | 3.88% | 236,922 |
| Oct 9, 2026 | 5.93 | 6.28 | 5.93 | 6.18 | 6.18 | 4.04% | 243,901 |
| Oct 8, 2026 | 5.79 | 5.94 | 5.74 | 5.94 | 5.94 | 2.06% | 454,410 |
| Oct 7, 2026 | 5.71 | 5.88 | 5.71 | 5.82 | 5.82 | 0.87% | 218,292 |
| Oct 6, 2026 | 5.94 | 5.98 | 5.77 | 5.77 | 5.77 | -2.86% | 352,894 |
| Oct 5, 2026 | 5.95 | 6.12 | 5.84 | 5.94 | 5.94 | -0.50% | 348,973 |
| Oct 2, 2026 | 6.05 | 6.05 | 5.82 | 5.97 | 5.97 | -0.17% | 426,817 |
| Oct 1, 2026 | 5.54 | 6.16 | 5.54 | 5.98 | 5.98 | 13.47% | 1,105,406 |
| Sep 30, 2026 | 5.39 | 5.39 | 5.27 | 5.27 | 5.27 | -1.86% | 267,486 |
| Sep 29, 2026 | 5.44 | 5.45 | 5.32 | 5.37 | 5.37 | -1.29% | 231,991 |
| Sep 28, 2026 | 5.36 | 5.50 | 5.33 | 5.44 | 5.44 | 1.49% | 301,882 |
| Sep 25, 2026 | 5.25 | 5.40 | 5.20 | 5.36 | 5.36 | 2.49% | 615,379 |
| Sep 24, 2026 | 5.10 | 5.29 | 5.05 | 5.23 | 5.23 | 2.75% | 433,638 |
| Sep 23, 2026 | 5.22 | 5.29 | 5.05 | 5.09 | 5.09 | -2.68% | 530,331 |
| Sep 22, 2026 | 5.14 | 5.30 | 5.11 | 5.23 | 5.23 | 2.55% | 439,407 |
| Sep 21, 2026 | 5.18 | 5.18 | 5.08 | 5.10 | 5.10 | -0.78% | 350,216 |
| Sep 18, 2026 | 5.10 | 5.18 | 5.09 | 5.14 | 5.14 | 0.19% | 438,993 |
| Sep 17, 2026 | 5.17 | 5.21 | 5.06 | 5.13 | 5.13 | - | 442,723 |
| Sep 16, 2026 | 5.19 | 5.27 | 5.10 | 5.13 | 5.13 | -1.35% | 442,136 |
| Sep 15, 2026 | 5.23 | 5.26 | 5.16 | 5.20 | 5.20 | -0.57% | 390,898 |
| Sep 14, 2026 | 5.30 | 5.42 | 5.23 | 5.23 | 5.23 | -1.51% | 311,009 |
| Sep 11, 2026 | 5.22 | 5.35 | 5.19 | 5.31 | 5.31 | 2.51% | 248,977 |
| Sep 10, 2026 | 5.23 | 5.26 | 5.16 | 5.18 | 5.18 | -1.71% | 243,426 |
| Sep 9, 2026 | 5.19 | 5.30 | 5.18 | 5.27 | 5.27 | 0.76% | 203,759 |
| Sep 8, 2026 | 5.48 | 5.54 | 5.20 | 5.23 | 5.23 | -3.51% | 316,466 |
| Sep 4, 2026 | 5.40 | 5.47 | 5.37 | 5.42 | 5.42 | -0.55% | 216,624 |
| Sep 3, 2026 | 5.41 | 5.50 | 5.29 | 5.45 | 5.45 | 1.11% | 272,904 |
| Sep 2, 2026 | 5.34 | 5.47 | 5.34 | 5.39 | 5.39 | 1.13% | 249,480 |
| Sep 1, 2026 | 5.35 | 5.45 | 5.32 | 5.33 | 5.33 | -0.74% | 247,036 |
| Aug 31, 2026 | 5.46 | 5.49 | 5.33 | 5.37 | 5.37 | -2.36% | 306,551 |
| Aug 28, 2026 | 5.53 | 5.66 | 5.46 | 5.50 | 5.50 | -0.18% | 200,198 |