Inogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	6.55	6.64	6.41	6.49	6.49	-0.76%	351,078
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	-	437,197
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%	217,349
May 21, 2026	6.33	6.44	6.17	6.41	6.41	1.10%	365,448
May 20, 2026	6.43	6.44	6.24	6.34	6.34	-1.71%	456,817
May 19, 2026	6.25	6.47	6.19	6.45	6.45	2.38%	397,134
May 18, 2026	6.36	6.54	6.28	6.30	6.30	-1.25%	325,362
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
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