Inspire Medical Systems, Inc. (INSP)
NYSE: INSP · Real-Time Price · USD
182.44
-3.15 (-1.70%)
Mar 3, 2025, 4:00 PM EST - Market closed
Inspire Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 185.60 | 188.04 | 181.91 | 182.44 | 182.44 | -1.70% | 377,647 |
| Feb 28, 2025 | 181.08 | 186.60 | 179.51 | 185.59 | 185.59 | 0.85% | 414,828 |
| Feb 27, 2025 | 197.75 | 197.75 | 183.79 | 184.02 | 184.02 | -6.40% | 390,474 |
| Feb 26, 2025 | 186.46 | 197.61 | 186.07 | 196.61 | 196.61 | 6.36% | 703,782 |
| Feb 25, 2025 | 185.43 | 187.61 | 181.10 | 184.85 | 184.85 | -0.86% | 747,236 |
| Feb 24, 2025 | 177.94 | 190.80 | 175.62 | 186.45 | 186.45 | 5.15% | 694,676 |
| Feb 21, 2025 | 177.20 | 178.72 | 173.39 | 177.32 | 177.32 | -0.60% | 436,329 |
| Feb 20, 2025 | 176.19 | 180.41 | 175.66 | 178.39 | 178.39 | -0.18% | 469,335 |
| Feb 19, 2025 | 181.21 | 181.21 | 178.02 | 178.72 | 178.72 | -0.76% | 572,647 |
| Feb 18, 2025 | 185.00 | 185.37 | 178.60 | 180.08 | 180.08 | -2.98% | 452,662 |
| Feb 14, 2025 | 188.02 | 189.14 | 183.64 | 185.61 | 185.61 | -0.82% | 681,015 |
| Feb 13, 2025 | 187.66 | 187.66 | 178.08 | 187.15 | 187.15 | 0.07% | 622,337 |
| Feb 12, 2025 | 182.38 | 191.00 | 181.95 | 187.01 | 187.01 | 1.64% | 663,146 |
| Feb 11, 2025 | 170.49 | 186.23 | 170.02 | 183.99 | 183.99 | 1.66% | 1,485,580 |
| Feb 10, 2025 | 181.62 | 185.68 | 179.21 | 180.99 | 180.99 | -0.64% | 684,220 |
| Feb 7, 2025 | 181.70 | 186.98 | 179.98 | 182.15 | 182.15 | 0.52% | 481,122 |
| Feb 6, 2025 | 191.03 | 191.87 | 179.80 | 181.21 | 181.21 | -5.62% | 464,574 |
| Feb 5, 2025 | 198.63 | 203.12 | 190.46 | 192.00 | 192.00 | -2.73% | 634,076 |
| Feb 4, 2025 | 190.34 | 197.91 | 189.47 | 197.38 | 197.38 | 2.83% | 568,570 |
| Feb 3, 2025 | 188.82 | 195.42 | 186.89 | 191.94 | 191.94 | -0.81% | 290,345 |
| Jan 31, 2025 | 195.87 | 199.52 | 193.00 | 193.50 | 193.50 | -0.63% | 373,716 |
| Jan 30, 2025 | 192.00 | 198.83 | 192.00 | 194.73 | 194.73 | 2.49% | 275,726 |
| Jan 29, 2025 | 192.96 | 192.96 | 187.06 | 189.99 | 189.99 | -1.45% | 329,761 |
| Jan 28, 2025 | 186.88 | 194.31 | 184.56 | 192.79 | 192.79 | 4.58% | 399,179 |
| Jan 27, 2025 | 186.31 | 189.59 | 182.36 | 184.35 | 184.35 | -2.19% | 325,478 |
| Jan 24, 2025 | 187.57 | 189.13 | 180.44 | 188.47 | 188.47 | 0.47% | 342,055 |
| Jan 23, 2025 | 188.40 | 190.85 | 185.64 | 187.59 | 187.59 | -0.77% | 353,071 |
| Jan 22, 2025 | 185.78 | 192.65 | 183.56 | 189.05 | 189.05 | 2.14% | 998,582 |
| Jan 21, 2025 | 180.00 | 185.45 | 178.64 | 185.09 | 185.09 | 4.17% | 511,153 |
| Jan 17, 2025 | 175.98 | 178.31 | 172.77 | 177.68 | 177.68 | 2.21% | 513,574 |
| Jan 16, 2025 | 176.70 | 176.70 | 170.75 | 173.83 | 173.83 | -1.42% | 494,151 |
| Jan 15, 2025 | 173.26 | 177.97 | 171.55 | 176.33 | 176.33 | 3.73% | 766,565 |
| Jan 14, 2025 | 176.84 | 180.00 | 168.73 | 169.99 | 169.99 | -3.10% | 728,103 |
| Jan 13, 2025 | 193.50 | 193.50 | 174.50 | 175.43 | 175.43 | -13.36% | 2,122,760 |
| Jan 10, 2025 | 211.95 | 211.99 | 202.38 | 202.48 | 202.48 | -5.33% | 796,716 |
| Jan 8, 2025 | 213.46 | 215.37 | 209.00 | 213.89 | 213.89 | -0.71% | 646,342 |
| Jan 7, 2025 | 206.21 | 216.01 | 206.21 | 215.42 | 215.42 | 5.25% | 730,435 |
| Jan 6, 2025 | 201.35 | 209.68 | 200.00 | 204.67 | 204.67 | 3.01% | 626,812 |
| Jan 3, 2025 | 190.39 | 202.04 | 190.36 | 198.68 | 198.68 | 5.02% | 531,913 |
| Jan 2, 2025 | 187.73 | 190.71 | 185.03 | 189.19 | 189.19 | 2.06% | 361,098 |
| Dec 31, 2024 | 186.21 | 191.62 | 185.10 | 185.38 | 185.38 | 0.40% | 359,288 |
| Dec 30, 2024 | 186.68 | 187.49 | 181.96 | 184.65 | 184.65 | -2.03% | 350,339 |
| Dec 27, 2024 | 188.12 | 190.32 | 184.51 | 188.48 | 188.48 | -0.32% | 231,057 |
| Dec 26, 2024 | 185.75 | 190.87 | 185.21 | 189.09 | 189.09 | 1.50% | 340,046 |
| Dec 24, 2024 | 188.62 | 188.62 | 184.02 | 186.29 | 186.29 | -0.69% | 161,777 |
| Dec 23, 2024 | 182.00 | 188.09 | 179.21 | 187.58 | 187.58 | -0.10% | 734,536 |
| Dec 20, 2024 | 182.86 | 191.60 | 182.86 | 187.77 | 187.77 | 1.27% | 876,681 |
| Dec 19, 2024 | 187.05 | 189.74 | 181.85 | 185.42 | 185.42 | -0.83% | 649,977 |
| Dec 18, 2024 | 190.57 | 198.33 | 186.45 | 186.97 | 186.97 | -1.96% | 722,849 |
| Dec 17, 2024 | 187.82 | 192.79 | 187.27 | 190.71 | 190.71 | 1.00% | 658,036 |
| Dec 16, 2024 | 186.71 | 191.22 | 184.00 | 188.83 | 188.83 | 0.53% | 403,578 |
| Dec 13, 2024 | 189.28 | 190.46 | 184.76 | 187.83 | 187.83 | -1.14% | 431,247 |
| Dec 12, 2024 | 192.75 | 197.91 | 187.69 | 190.00 | 190.00 | -1.44% | 340,325 |
| Dec 11, 2024 | 189.14 | 195.79 | 187.47 | 192.77 | 192.77 | 1.77% | 424,140 |
| Dec 10, 2024 | 188.63 | 191.67 | 186.09 | 189.42 | 189.42 | -0.05% | 387,717 |
| Dec 9, 2024 | 194.20 | 195.79 | 189.14 | 189.52 | 189.52 | -1.82% | 227,327 |
| Dec 6, 2024 | 192.10 | 197.67 | 189.28 | 193.03 | 193.03 | 0.75% | 297,756 |
| Dec 5, 2024 | 196.05 | 196.09 | 190.46 | 191.60 | 191.60 | -2.70% | 348,540 |
| Dec 4, 2024 | 193.09 | 198.18 | 192.02 | 196.92 | 196.92 | 2.62% | 365,037 |
| Dec 3, 2024 | 187.84 | 194.62 | 187.13 | 191.90 | 191.90 | 1.79% | 396,425 |
| Dec 2, 2024 | 193.07 | 193.99 | 187.99 | 188.52 | 188.52 | -2.20% | 468,174 |
| Nov 29, 2024 | 193.43 | 193.94 | 189.25 | 192.76 | 192.76 | -0.64% | 261,447 |
| Nov 27, 2024 | 189.26 | 199.00 | 188.84 | 194.00 | 194.00 | 2.57% | 490,372 |
| Nov 26, 2024 | 196.75 | 197.87 | 188.75 | 189.13 | 189.13 | -5.11% | 421,939 |
| Nov 25, 2024 | 190.00 | 200.14 | 189.00 | 199.32 | 199.32 | 5.61% | 594,578 |
| Nov 22, 2024 | 186.93 | 191.01 | 186.15 | 188.73 | 188.73 | 1.36% | 471,995 |
| Nov 21, 2024 | 184.88 | 187.17 | 182.14 | 186.19 | 186.19 | 0.77% | 406,408 |
| Nov 20, 2024 | 188.74 | 191.52 | 181.79 | 184.77 | 184.77 | 4.95% | 573,020 |
| Nov 19, 2024 | 173.53 | 179.63 | 173.52 | 176.05 | 176.05 | 0.44% | 236,674 |
| Nov 18, 2024 | 171.35 | 177.44 | 170.42 | 175.28 | 175.28 | 1.49% | 572,424 |
| Nov 15, 2024 | 172.43 | 175.96 | 170.23 | 172.70 | 172.70 | -0.13% | 456,729 |
| Nov 14, 2024 | 181.88 | 182.74 | 172.25 | 172.93 | 172.93 | -5.08% | 807,840 |
| Nov 13, 2024 | 190.55 | 195.50 | 181.45 | 182.18 | 182.18 | -4.49% | 743,785 |
| Nov 12, 2024 | 198.00 | 198.00 | 187.08 | 190.75 | 190.75 | -5.59% | 639,718 |
| Nov 11, 2024 | 202.46 | 204.93 | 197.89 | 202.04 | 202.04 | 2.76% | 574,111 |
| Nov 8, 2024 | 199.56 | 204.39 | 196.12 | 196.62 | 196.62 | -1.92% | 443,173 |
| Nov 7, 2024 | 210.32 | 211.59 | 197.12 | 200.47 | 200.47 | -5.27% | 487,227 |
| Nov 6, 2024 | 203.67 | 214.17 | 197.53 | 211.63 | 211.63 | 6.35% | 1,059,423 |
| Nov 5, 2024 | 198.83 | 204.90 | 186.38 | 199.00 | 199.00 | 3.26% | 1,590,157 |
| Nov 4, 2024 | 189.67 | 197.38 | 188.07 | 192.71 | 192.71 | 1.05% | 794,590 |
| Nov 1, 2024 | 195.28 | 197.71 | 190.53 | 190.71 | 190.71 | -2.22% | 747,953 |
| Oct 31, 2024 | 195.46 | 197.55 | 190.28 | 195.04 | 195.04 | -0.77% | 394,728 |
| Oct 30, 2024 | 197.90 | 200.94 | 193.52 | 196.56 | 196.56 | -1.28% | 336,741 |
| Oct 29, 2024 | 194.81 | 199.78 | 193.27 | 199.10 | 199.10 | 2.27% | 340,499 |
| Oct 28, 2024 | 195.84 | 201.50 | 194.16 | 194.68 | 194.68 | -0.27% | 360,092 |
| Oct 25, 2024 | 196.88 | 197.85 | 194.68 | 195.20 | 195.20 | -0.05% | 269,316 |
| Oct 24, 2024 | 193.25 | 199.97 | 193.20 | 195.30 | 195.30 | 1.47% | 239,043 |
| Oct 23, 2024 | 197.50 | 197.50 | 187.59 | 192.47 | 192.47 | -2.56% | 458,714 |
| Oct 22, 2024 | 203.38 | 203.38 | 197.53 | 197.53 | 197.53 | -2.91% | 372,265 |
| Oct 21, 2024 | 201.92 | 203.47 | 199.21 | 203.45 | 203.45 | 0.83% | 283,200 |
| Oct 18, 2024 | 198.08 | 204.76 | 198.08 | 201.78 | 201.78 | 2.33% | 400,187 |
| Oct 17, 2024 | 196.68 | 198.98 | 193.44 | 197.18 | 197.18 | 0.48% | 328,676 |
| Oct 16, 2024 | 199.32 | 199.74 | 196.03 | 196.24 | 196.24 | -1.35% | 519,775 |
| Oct 15, 2024 | 209.93 | 212.67 | 198.88 | 198.93 | 198.93 | -5.48% | 485,448 |
| Oct 14, 2024 | 211.99 | 214.20 | 209.50 | 210.46 | 210.46 | -0.18% | 257,330 |
| Oct 11, 2024 | 204.27 | 211.52 | 204.27 | 210.83 | 210.83 | 2.62% | 312,005 |
| Oct 10, 2024 | 205.15 | 208.00 | 202.88 | 205.44 | 205.44 | -0.72% | 328,344 |
| Oct 9, 2024 | 206.97 | 207.02 | 203.33 | 206.93 | 206.93 | 0.11% | 373,920 |
| Oct 8, 2024 | 208.71 | 211.24 | 203.66 | 206.71 | 206.71 | -0.24% | 341,859 |
| Oct 7, 2024 | 213.77 | 213.77 | 206.15 | 207.20 | 207.20 | -3.60% | 382,948 |