Skip to main content
/
Inspire Medical Systems, Inc. (INSP)
NYSE: INSP · Real-Time Price · USD
141.93
-7.48 (-5.01%)
At close: Apr 4, 2025, 4:00 PM
139.60
-2.33 (-1.64%)
After-hours: Apr 4, 2025, 8:00 PM EDT

Inspire Medical Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 18, 2025185.00185.37178.60180.08180.08-2.98%452,662
Feb 14, 2025188.02189.14183.64185.61185.61-0.82%681,015
Feb 13, 2025187.66187.66178.08187.15187.150.07%622,337
Feb 12, 2025182.38191.00181.95187.01187.011.64%663,146
Feb 11, 2025170.49186.23170.02183.99183.991.66%1,485,580
Feb 10, 2025181.62185.68179.21180.99180.99-0.64%684,220
Feb 7, 2025181.70186.98179.98182.15182.150.52%481,122
Feb 6, 2025191.03191.87179.80181.21181.21-5.62%464,574
Feb 5, 2025198.63203.12190.46192.00192.00-2.73%634,076
Feb 4, 2025190.34197.91189.47197.38197.382.83%568,570
Feb 3, 2025188.82195.42186.89191.94191.94-0.81%290,345
Jan 31, 2025195.87199.52193.00193.50193.50-0.63%373,716
Jan 30, 2025192.00198.83192.00194.73194.732.49%275,726
Jan 29, 2025192.96192.96187.06189.99189.99-1.45%329,761
Jan 28, 2025186.88194.31184.56192.79192.794.58%399,179
Jan 27, 2025186.31189.59182.36184.35184.35-2.19%325,478
Jan 24, 2025187.57189.13180.44188.47188.470.47%342,055