Inspire Medical Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	95.25	95.88	94.93	95.32	-	0.92%	18,547
Jan 20, 2026	91.05	95.84	89.88	94.45	94.45	2.41%	714,976
Jan 16, 2026	96.34	96.82	91.90	92.23	92.23	-4.40%	447,651
Jan 15, 2026	93.79	97.72	91.58	96.47	96.47	3.68%	614,086
Jan 14, 2026	92.10	93.63	91.11	93.05	93.05	0.64%	744,909
Jan 13, 2026	98.31	98.31	91.40	92.46	92.46	-4.61%	875,255
Jan 12, 2026	98.32	98.50	92.32	96.93	96.93	-1.47%	997,235
Jan 9, 2026	97.29	102.65	96.56	98.38	98.38	3.56%	1,625,730
Jan 8, 2026	97.99	98.08	92.05	95.00	95.00	-4.07%	1,165,874
Jan 7, 2026	97.65	99.54	96.61	99.03	99.03	1.87%	920,739
Jan 6, 2026	92.61	98.54	92.61	97.21	97.21	2.59%	1,090,979
Jan 5, 2026	93.87	95.09	91.76	94.76	94.76	2.70%	1,419,236
Jan 2, 2026	92.53	93.86	91.54	92.27	92.27	0.04%	922,822
Dec 31, 2025	91.68	93.12	90.49	92.23	92.23	-0.37%	844,839
Dec 30, 2025	92.53	93.98	90.64	92.57	92.57	-1.17%	1,094,553
Dec 29, 2025	96.21	97.00	93.32	93.67	93.67	-1.89%	1,153,285
Dec 26, 2025	94.88	95.75	93.69	95.47	95.47	-0.19%	782,867
Dec 24, 2025	95.66	97.10	94.63	95.65	95.65	0.71%	414,973
Dec 23, 2025	95.98	96.97	93.05	94.98	94.98	-3.01%	911,181
Dec 22, 2025	96.89	101.59	95.36	97.93	97.93	1.44%	1,530,986
Dec 19, 2025	95.71	97.78	91.15	96.54	96.54	1.33%	2,746,718
Dec 18, 2025	94.12	100.52	89.94	95.27	95.27	-19.45%	6,459,499
Dec 17, 2025	117.95	120.79	114.98	118.27	118.27	2.39%	1,826,839
Dec 16, 2025	120.91	121.45	113.03	115.51	115.51	-3.14%	3,192,443
Dec 15, 2025	131.65	134.66	117.61	119.26	119.26	-8.74%	2,699,471
Dec 12, 2025	136.51	137.05	129.85	130.68	130.68	-4.87%	1,387,419
Dec 11, 2025	140.46	141.09	133.82	137.37	137.37	-1.93%	1,973,437
Dec 10, 2025	141.18	147.03	138.60	140.07	140.07	-0.33%	1,827,356
Dec 9, 2025	143.20	145.01	139.68	140.53	140.53	-2.40%	1,781,617
Dec 8, 2025	140.69	145.39	137.78	143.99	143.99	5.25%	2,906,552
Dec 5, 2025	140.28	142.26	136.48	136.81	136.81	-2.30%	1,010,326
Dec 4, 2025	138.07	142.56	132.39	140.03	140.03	3.92%	1,496,379
Dec 3, 2025	133.81	138.33	132.73	134.75	134.75	0.61%	1,506,770
Dec 2, 2025	125.08	141.40	124.94	133.93	133.93	6.01%	2,752,238
Dec 1, 2025	124.52	127.58	124.50	126.34	126.34	1.55%	943,979
Nov 28, 2025	127.48	127.82	123.76	124.41	124.41	-2.29%	508,659
Nov 26, 2025	130.61	134.30	126.80	127.33	127.33	-2.35%	1,419,835
Nov 25, 2025	120.48	138.80	120.22	130.39	130.39	11.17%	5,360,942
Nov 24, 2025	105.74	117.75	104.01	117.29	117.29	30.51%	5,251,292
Nov 21, 2025	83.50	90.57	83.37	89.87	89.87	7.93%	1,377,562
Nov 20, 2025	83.43	85.13	82.02	83.27	83.27	-0.19%	892,938
Nov 19, 2025	83.65	84.34	81.79	83.43	83.43	-0.17%	598,369
Nov 18, 2025	84.29	84.64	82.69	83.57	83.57	-1.53%	890,959
Nov 17, 2025	85.89	86.34	84.11	84.87	84.87	-1.71%	742,387
Nov 14, 2025	85.69	87.50	84.64	86.35	86.35	-0.50%	610,997
Nov 13, 2025	89.55	91.06	86.56	86.78	86.78	-4.54%	984,967
Nov 12, 2025	90.45	92.01	88.94	90.91	90.91	0.35%	1,368,516
Nov 11, 2025	87.00	90.75	86.15	90.59	90.59	5.25%	1,164,910
Nov 10, 2025	82.45	86.66	81.79	86.07	86.07	5.23%	1,128,465
Nov 7, 2025	84.20	84.20	80.66	81.79	81.79	-2.41%	882,882