Skip to main content
logo
Inspire Medical Systems, Inc. (INSP)
NYSE: INSP · Real-Time Price · USD
93.69
+2.23 (2.44%)
At close: Aug 29, 2025, 4:00 PM
94.58
+0.89 (0.95%)
After-hours: Aug 29, 2025, 7:00 PM EDT

Inspire Medical Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202591.5594.0990.5693.6993.692.44%656,389
Aug 28, 202592.5492.7489.6191.4691.46-0.91%679,834
Aug 27, 202589.9093.3585.7892.3092.300.60%1,248,283
Aug 26, 202592.9193.3691.3891.7591.75-1.26%662,873
Aug 25, 202596.1196.1192.2792.9292.92-3.20%740,804
Aug 22, 202592.3696.0791.7395.9995.994.77%559,952
Aug 21, 202592.2694.6791.4591.6291.62-1.54%1,014,405
Aug 20, 202590.2593.1588.8493.0593.053.32%946,077
Aug 19, 202588.8391.4187.9490.0690.061.95%1,021,191
Aug 18, 202587.5589.9787.4288.3488.340.65%1,257,813
Aug 15, 202584.8888.1784.3687.7787.773.77%1,031,961
Aug 14, 202586.2886.6282.6884.5884.58-3.18%1,087,598
Aug 13, 202584.1688.7283.2887.3687.364.09%1,135,355
Aug 12, 202579.5084.1778.7583.9383.935.40%1,180,504
Aug 11, 202581.8381.8376.6179.6379.630.62%1,321,382
Aug 8, 202577.1080.8776.9179.1479.142.71%1,723,379
Aug 7, 202579.7579.9276.3877.0577.05-1.78%2,061,604
Aug 6, 202587.8287.8277.0578.4578.45-10.76%3,627,416
Aug 5, 202588.7589.5173.9287.9187.91-32.35%10,973,632
Aug 4, 2025127.27131.56127.27129.95129.953.05%1,441,722
Aug 1, 2025124.74127.55123.25126.10126.101.25%907,460
Jul 31, 2025131.36132.61124.37124.54124.54-5.08%643,473
Jul 30, 2025130.28133.95128.48131.21131.211.25%366,541
Jul 29, 2025130.21131.26128.18129.59129.59-0.87%368,781
Jul 28, 2025129.70131.79128.55130.73130.731.45%389,845
Jul 25, 2025129.18130.04125.50128.86128.860.17%608,531
Jul 24, 2025131.04131.04127.00128.64128.64-2.21%540,018
Jul 23, 2025131.00132.85129.08131.55131.551.64%404,620
Jul 22, 2025124.45129.81124.45129.43129.433.43%726,885
Jul 21, 2025127.19128.00124.76125.14125.14-1.33%378,357
Jul 18, 2025129.24129.50126.35126.83126.83-0.89%406,188
Jul 17, 2025126.62129.21126.14127.97127.970.37%631,234
Jul 16, 2025128.99130.92125.78127.50127.50-0.39%776,669
Jul 15, 2025132.40133.84127.61128.00128.00-1.73%581,833
Jul 14, 2025130.00132.04129.00130.26130.26-767,423
Jul 11, 2025137.41138.06130.25130.26130.26-6.46%584,482
Jul 10, 2025134.48143.96134.24139.25139.253.57%901,968
Jul 9, 2025133.47135.88131.90134.45134.450.75%353,135
Jul 8, 2025126.91136.33126.83133.45133.455.15%968,027
Jul 7, 2025127.75134.95126.74126.91126.91-1.22%772,941
Jul 3, 2025130.68131.51126.75128.48128.48-1.71%301,417
Jul 2, 2025130.09131.61128.16130.72130.72-0.07%479,565
Jul 1, 2025129.21134.17126.93130.81130.810.80%747,789
Jun 30, 2025132.83132.83127.62129.77129.77-1.99%722,593
Jun 27, 2025129.01132.76128.45132.41132.412.08%526,760
Jun 26, 2025131.18132.27129.22129.71129.71-1.73%367,370
Jun 25, 2025133.33133.65130.83132.00132.00-0.42%476,005
Jun 24, 2025130.64132.81127.52132.56132.561.98%355,646
Jun 23, 2025130.92131.33125.48129.99129.99-0.70%601,894
Jun 20, 2025132.23133.33130.27130.91130.910.93%569,692