Inogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	6.95	6.95	6.37	6.62	6.62	-5.70%	815,412
May 8, 2026	7.17	7.43	6.60	7.02	7.02	-2.36%	819,855
May 7, 2026	7.13	7.43	7.09	7.19	7.19	1.13%	448,331
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%	249,198
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%	175,546
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%	406,332
Apr 28, 2026	7.24	7.67	7.24	7.35	7.35	1.38%	558,658
Apr 27, 2026	7.05	7.32	7.05	7.25	7.25	2.84%	255,109
Apr 24, 2026	6.95	7.13	6.95	7.05	7.05	0.86%	261,125
Apr 23, 2026	7.17	7.38	6.73	6.99	6.99	-2.24%	201,150
Apr 22, 2026	6.99	7.17	6.99	7.15	7.15	2.73%	265,642
Apr 21, 2026	6.95	7.07	6.77	6.96	6.96	0.14%	272,116
Apr 20, 2026	6.70	7.10	6.70	6.95	6.95	1.91%	231,496
Apr 17, 2026	6.64	6.92	6.62	6.82	6.82	3.49%	276,345
Apr 16, 2026	6.21	6.60	6.13	6.59	6.59	6.29%	553,710
Apr 15, 2026	6.33	6.48	6.18	6.20	6.20	-2.21%	197,083
Apr 14, 2026	6.49	6.64	6.32	6.34	6.34	-1.71%	210,572
Apr 13, 2026	6.33	6.55	6.32	6.45	6.45	1.90%	610,832
Apr 10, 2026	6.70	6.76	6.29	6.33	6.33	-4.95%	313,571
Apr 9, 2026	6.64	6.68	6.33	6.66	6.66	-0.15%	274,694
Apr 8, 2026	6.93	7.00	6.66	6.67	6.67	-1.91%	191,155
Apr 7, 2026	6.50	6.81	6.36	6.80	6.80	6.92%	622,597
Apr 6, 2026	6.18	6.50	6.16	6.36	6.36	2.42%	258,215
Apr 2, 2026	6.18	6.34	6.05	6.21	6.21	-0.96%	133,665
Apr 1, 2026	6.23	6.38	6.23	6.27	6.27	1.46%	153,298
Mar 31, 2026	6.11	6.26	5.86	6.18	6.18	1.15%	248,533
Mar 30, 2026	6.20	6.33	6.04	6.11	6.11	-1.29%	189,534
Mar 27, 2026	6.46	6.61	6.19	6.19	6.19	-4.77%	169,003
Mar 26, 2026	6.36	6.66	6.36	6.50	6.50	1.25%	181,238
Mar 25, 2026	6.38	6.48	6.30	6.42	6.42	1.58%	135,167
Mar 24, 2026	6.38	6.41	6.20	6.32	6.32	-2.02%	196,185
Mar 23, 2026	6.19	6.53	6.06	6.45	6.45	5.74%	291,479
Mar 20, 2026	6.17	6.17	6.02	6.10	6.10	-0.97%	290,671
Mar 19, 2026	6.09	6.21	6.09	6.16	6.16	0.49%	147,072
Mar 18, 2026	6.14	6.22	6.07	6.13	6.13	-1.13%	180,613
Mar 17, 2026	6.14	6.36	6.14	6.20	6.20	1.14%	238,160
Mar 16, 2026	6.06	6.27	6.02	6.13	6.13	1.16%	203,669
Mar 13, 2026	6.11	6.20	6.00	6.06	6.06	-0.66%	179,535
Mar 12, 2026	6.14	6.23	6.07	6.10	6.10	-2.09%	239,824
Mar 11, 2026	6.19	6.37	6.15	6.23	6.23	0.16%	194,438
Mar 10, 2026	6.34	6.40	6.12	6.22	6.22	-2.20%	209,339
Mar 9, 2026	6.37	6.45	6.14	6.36	6.36	-1.70%	280,472
Mar 6, 2026	6.41	6.72	6.39	6.47	6.47	-1.22%	338,130
Mar 5, 2026	6.28	6.61	6.25	6.55	6.55	3.80%	732,446
Mar 4, 2026	6.30	6.45	6.22	6.31	6.31	1.61%	300,814
Mar 3, 2026	6.02	6.34	6.02	6.21	6.21	0.49%	420,128
Mar 2, 2026	5.99	6.22	5.89	6.18	6.18	1.31%	378,660