Inspire Medical Systems, Inc. (INSP)
NYSE: INSP · Real-Time Price · USD
156.00
-3.93 (-2.46%)
Apr 30, 2025, 4:00 PM EDT - Market closed

Inspire Medical Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 2025158.60158.95153.29158.38158.38-0.97%373,066
Apr 29, 2025159.38161.00157.45159.93159.931.15%400,955
Apr 28, 2025160.00161.15155.60158.11158.11-0.60%233,717
Apr 25, 2025157.93161.03156.48159.06159.060.54%315,939
Apr 24, 2025151.77159.87150.15158.20158.206.63%371,278
Apr 23, 2025152.50158.80148.02148.37148.37-0.23%365,309
Apr 22, 2025145.87150.09144.75148.71148.712.77%335,080
Apr 21, 2025149.06149.06144.07144.70144.70-3.67%294,904
Apr 17, 2025145.38151.09136.65150.21150.212.25%605,382
Apr 16, 2025144.00146.96142.86146.91146.910.46%409,093
Apr 15, 2025149.66150.13144.95146.24146.24-2.31%273,216
Apr 14, 2025151.28152.25147.63149.70149.701.46%403,327
Apr 11, 2025144.83148.07141.72147.54147.542.05%335,977
Apr 10, 2025149.25149.25139.79144.58144.58-6.00%452,579
Apr 9, 2025141.08155.63137.97153.81153.818.77%617,555
Apr 8, 2025153.92159.45138.87141.41141.41-5.53%576,356
Apr 7, 2025135.83158.67132.69149.68149.685.46%1,071,580
Apr 4, 2025144.86145.26138.05141.93141.93-5.01%730,389
Apr 3, 2025153.21155.30148.94149.41149.41-6.36%496,347
Apr 2, 2025156.41164.02156.10159.56159.561.00%475,956
Apr 1, 2025159.24161.47155.93157.98157.98-0.82%462,298
Mar 31, 2025154.43161.16151.82159.28159.281.30%345,393
Mar 28, 2025160.16160.60155.85157.24157.24-2.30%336,303
Mar 27, 2025162.90162.90159.74160.94160.94-1.38%261,859
Mar 26, 2025164.17167.92162.55163.19163.19-1.07%293,224
Mar 25, 2025171.77172.95162.35164.95164.95-3.54%450,146
Mar 24, 2025167.03171.14164.41171.00171.003.69%309,881
Mar 21, 2025161.52165.50159.24164.92164.921.33%571,750
Mar 20, 2025161.26165.68161.26162.75162.750.06%301,048
Mar 19, 2025162.01164.58160.83162.65162.650.18%401,939
Mar 18, 2025166.00166.00156.78162.36162.36-2.54%553,912
Mar 17, 2025161.79166.93161.79166.59166.592.73%299,188
Mar 14, 2025160.10166.03160.10162.16162.162.09%426,807
Mar 13, 2025162.06163.50156.88158.84158.84-2.27%540,569
Mar 12, 2025174.99176.45162.47162.53162.53-5.95%660,823
Mar 11, 2025178.91179.18171.33172.82172.82-3.65%468,578
Mar 10, 2025180.09189.49176.20179.36179.36-2.14%718,310
Mar 7, 2025173.85185.14173.02183.29183.294.68%550,140
Mar 6, 2025172.50179.50172.10175.10175.10-0.62%406,861
Mar 5, 2025181.12183.35175.80176.20176.20-2.69%338,519
Mar 4, 2025180.43182.49174.33181.08181.08-0.75%538,206
Mar 3, 2025185.60188.04181.91182.44182.44-1.70%377,647
Feb 28, 2025181.08186.60179.51185.59185.590.85%414,828
Feb 27, 2025197.75197.75183.79184.02184.02-6.40%390,474
Feb 26, 2025186.46197.61186.07196.61196.616.36%703,782
Feb 25, 2025185.43187.61181.10184.85184.85-0.86%747,236
Feb 24, 2025177.94190.80175.62186.45186.455.15%694,676
Feb 21, 2025177.20178.72173.39177.32177.32-0.60%436,329
Feb 20, 2025176.19180.41175.66178.39178.39-0.18%469,335
Feb 19, 2025181.21181.21178.02178.72178.72-0.76%572,647