Inogen, Inc. (INGN)
NASDAQ: INGN · Real-Time Price · USD
5.44
+0.08 (1.49%)
At close: Sep 28, 2026, 4:00 PM EDT
5.45
0.00 (0.09%)
After-hours: Sep 28, 2026, 7:30 PM EDT
Inogen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 6.61 | 6.72 | 6.45 | 6.49 | 6.49 | -1.07% | 283,308 |
| Aug 5, 2026 | 6.93 | 6.93 | 6.49 | 6.56 | 6.56 | -5.20% | 288,961 |
| Aug 4, 2026 | 6.70 | 6.93 | 6.69 | 6.92 | 6.92 | 3.13% | 308,140 |
| Aug 3, 2026 | 6.50 | 6.87 | 6.50 | 6.71 | 6.71 | 4.03% | 264,237 |
| Jul 31, 2026 | 6.40 | 6.46 | 6.12 | 6.45 | 6.45 | 0.47% | 282,531 |
| Jul 30, 2026 | 6.39 | 6.51 | 6.39 | 6.42 | 6.42 | -0.16% | 124,815 |
| Jul 29, 2026 | 6.38 | 6.51 | 6.38 | 6.43 | 6.43 | 0.16% | 148,838 |
| Jul 28, 2026 | 6.33 | 6.55 | 6.33 | 6.42 | 6.42 | 1.74% | 134,887 |
| Jul 27, 2026 | 6.24 | 6.45 | 6.24 | 6.31 | 6.31 | 2.60% | 191,644 |
| Jul 24, 2026 | 6.38 | 6.44 | 6.13 | 6.15 | 6.15 | -2.69% | 233,397 |
| Jul 23, 2026 | 6.40 | 6.54 | 6.32 | 6.32 | 6.32 | -2.92% | 308,604 |
| Jul 22, 2026 | 6.50 | 6.55 | 6.32 | 6.51 | 6.51 | 1.24% | 216,344 |
| Jul 21, 2026 | 6.36 | 6.61 | 6.33 | 6.43 | 6.43 | 0.47% | 146,278 |
| Jul 20, 2026 | 6.54 | 6.56 | 6.24 | 6.40 | 6.40 | -2.59% | 266,826 |