Inogen, Inc. (INGN)
NASDAQ: INGN · Real-Time Price · USD
6.25
-0.05 (-0.79%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Inogen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 161,011 |
| Oct 14, 2026 | 6.26 | 6.32 | 6.05 | 6.13 | 6.13 | -3.31% | 348,914 |
| Oct 13, 2026 | 6.44 | 6.51 | 6.32 | 6.34 | 6.34 | -1.25% | 291,516 |
| Oct 12, 2026 | 6.17 | 6.45 | 6.16 | 6.42 | 6.42 | 3.88% | 236,911 |
| Oct 9, 2026 | 5.93 | 6.28 | 5.93 | 6.18 | 6.18 | 4.04% | 243,032 |
| Oct 8, 2026 | 5.79 | 5.94 | 5.74 | 5.94 | 5.94 | 2.06% | 454,008 |
| Oct 7, 2026 | 5.71 | 5.88 | 5.71 | 5.82 | 5.82 | 0.87% | 218,096 |
| Oct 6, 2026 | 5.94 | 5.98 | 5.77 | 5.77 | 5.77 | -2.86% | 351,702 |
| Oct 5, 2026 | 5.95 | 6.12 | 5.84 | 5.94 | 5.94 | -0.50% | 348,961 |
| Oct 2, 2026 | 6.05 | 6.05 | 5.82 | 5.97 | 5.97 | -0.17% | 426,749 |
| Oct 1, 2026 | 5.54 | 6.16 | 5.54 | 5.98 | 5.98 | 13.47% | 1,104,873 |
| Sep 30, 2026 | 5.39 | 5.39 | 5.27 | 5.27 | 5.27 | -1.86% | 259,319 |
| Sep 29, 2026 | 5.44 | 5.45 | 5.32 | 5.37 | 5.37 | -1.29% | 231,989 |
| Sep 28, 2026 | 5.36 | 5.50 | 5.33 | 5.44 | 5.44 | 1.49% | 301,880 |
| 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 |
| Aug 27, 2026 | 5.50 | 5.60 | 5.50 | 5.51 | 5.51 | -0.90% | 197,514 |
| Aug 26, 2026 | 5.51 | 5.59 | 5.45 | 5.56 | 5.56 | 0.36% | 230,851 |
| Aug 25, 2026 | 5.51 | 5.59 | 5.48 | 5.54 | 5.54 | 0.73% | 166,314 |
| Aug 24, 2026 | 5.62 | 5.66 | 5.50 | 5.50 | 5.50 | -1.96% | 333,491 |
| Aug 21, 2026 | 5.64 | 5.66 | 5.61 | 5.61 | 5.61 | 0.18% | 140,353 |
| Aug 20, 2026 | 5.65 | 5.71 | 5.59 | 5.60 | 5.60 | -1.41% | 207,308 |
| Aug 19, 2026 | 5.64 | 5.75 | 5.63 | 5.68 | 5.68 | 1.43% | 212,615 |
| Aug 18, 2026 | 5.70 | 5.76 | 5.57 | 5.60 | 5.60 | -1.93% | 242,828 |
| 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% | 204,693 |
| Aug 13, 2026 | 5.84 | 5.90 | 5.80 | 5.81 | 5.81 | - | 166,075 |
| Aug 12, 2026 | 5.90 | 5.90 | 5.80 | 5.81 | 5.81 | -1.53% | 239,489 |
| Aug 11, 2026 | 6.28 | 6.28 | 5.86 | 5.90 | 5.90 | -1.99% | 334,486 |
| Aug 10, 2026 | 6.05 | 6.29 | 5.95 | 6.02 | 6.02 | -0.50% | 280,359 |
| Aug 7, 2026 | 5.90 | 6.26 | 5.61 | 6.05 | 6.05 | -6.78% | 599,111 |