Inogen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	6.70	7.10	6.70	6.95	6.95	1.91%	231,470
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%	553,606
Apr 15, 2026	6.33	6.48	6.18	6.20	6.20	-2.21%	197,058
Apr 14, 2026	6.49	6.64	6.32	6.34	6.34	-1.71%	210,522
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%	313,551
Apr 9, 2026	6.64	6.68	6.33	6.66	6.66	-0.15%	274,627
Apr 8, 2026	6.93	7.00	6.66	6.67	6.67	-1.91%	191,149
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
Feb 27, 2026	6.39	6.46	5.99	6.10	6.10	-5.28%	402,504
Feb 26, 2026	6.00	6.46	5.84	6.44	6.44	7.15%	475,608
Feb 25, 2026	5.47	6.21	5.34	6.01	6.01	2.91%	1,080,838
Feb 24, 2026	5.68	5.95	5.64	5.84	5.84	2.82%	1,060,624
Feb 23, 2026	5.77	5.80	5.60	5.68	5.68	-1.90%	181,954
Feb 20, 2026	5.80	5.90	5.74	5.79	5.79	-0.69%	175,999
Feb 19, 2026	5.84	5.87	5.72	5.83	5.83	-	218,896
Feb 18, 2026	5.71	5.84	5.70	5.83	5.83	2.46%	165,226
Feb 17, 2026	5.76	5.82	5.68	5.69	5.69	-1.22%	140,057
Feb 13, 2026	5.81	6.00	5.68	5.76	5.76	-0.52%	223,217
Feb 12, 2026	6.23	6.26	5.78	5.79	5.79	-5.55%	298,130
Feb 11, 2026	5.78	6.16	5.53	6.13	6.13	6.61%	618,573
Feb 10, 2026	5.60	5.90	5.55	5.75	5.75	2.86%	293,345
Feb 9, 2026	5.63	5.75	5.48	5.59	5.59	-1.24%	214,085
Feb 6, 2026	5.71	5.78	5.62	5.66	5.66	-	337,317