Inspire Medical Systems, Inc. (INSP)
NYSE: INSP · Real-Time Price · USD
132.00
-0.56 (-0.42%)
Jun 25, 2025, 4:00 PM - Market closed
Inspire Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 133.33 | 133.65 | 130.83 | 132.00 | 132.00 | -0.42% | 476,005 |
| Jun 24, 2025 | 130.64 | 132.81 | 127.52 | 132.56 | 132.56 | 1.98% | 355,646 |
| Jun 23, 2025 | 130.92 | 131.33 | 125.48 | 129.99 | 129.99 | -0.70% | 601,894 |
| Jun 20, 2025 | 132.23 | 133.33 | 130.27 | 130.91 | 130.91 | 0.93% | 569,692 |
| Jun 18, 2025 | 127.00 | 132.30 | 126.01 | 129.70 | 129.70 | 1.93% | 590,834 |
| Jun 17, 2025 | 128.85 | 132.06 | 126.48 | 127.25 | 127.25 | -1.90% | 718,091 |
| Jun 16, 2025 | 128.00 | 130.79 | 127.36 | 129.71 | 129.71 | 1.99% | 536,416 |
| Jun 13, 2025 | 126.83 | 130.56 | 125.22 | 127.18 | 127.18 | -1.11% | 983,743 |
| Jun 12, 2025 | 131.35 | 132.34 | 128.58 | 128.61 | 128.61 | -3.10% | 773,274 |
| Jun 11, 2025 | 137.05 | 137.28 | 131.77 | 132.72 | 132.72 | -2.93% | 508,825 |
| Jun 10, 2025 | 138.00 | 138.73 | 135.05 | 136.73 | 136.73 | 0.07% | 471,098 |
| Jun 9, 2025 | 137.28 | 138.94 | 133.77 | 136.64 | 136.64 | 0.46% | 459,728 |
| Jun 6, 2025 | 137.64 | 137.64 | 131.03 | 136.02 | 136.02 | 0.11% | 576,280 |
| Jun 5, 2025 | 137.85 | 139.85 | 135.59 | 135.87 | 135.87 | -1.48% | 446,438 |
| Jun 4, 2025 | 138.26 | 139.17 | 136.28 | 137.91 | 137.91 | -0.33% | 343,944 |
| Jun 3, 2025 | 135.00 | 140.52 | 133.22 | 138.36 | 138.36 | 3.46% | 529,234 |
| Jun 2, 2025 | 138.13 | 138.13 | 132.32 | 133.73 | 133.73 | -3.23% | 983,292 |
| May 30, 2025 | 138.29 | 139.15 | 136.00 | 138.20 | 138.20 | -0.04% | 613,013 |
| May 29, 2025 | 141.72 | 143.10 | 135.52 | 138.25 | 138.25 | -1.45% | 678,447 |
| May 28, 2025 | 142.93 | 143.45 | 139.63 | 140.28 | 140.28 | -2.00% | 656,623 |
| May 27, 2025 | 147.66 | 147.66 | 142.88 | 143.15 | 143.15 | -0.04% | 514,029 |
| May 23, 2025 | 143.35 | 146.39 | 141.35 | 143.21 | 143.21 | -1.88% | 283,012 |
| May 22, 2025 | 145.23 | 148.55 | 144.47 | 145.95 | 145.95 | -0.10% | 507,019 |
| May 21, 2025 | 148.43 | 149.71 | 145.28 | 146.09 | 146.09 | -2.64% | 342,494 |
| May 20, 2025 | 148.83 | 151.41 | 148.66 | 150.05 | 150.05 | 0.18% | 290,121 |
| May 19, 2025 | 149.38 | 152.36 | 147.06 | 149.78 | 149.78 | -1.89% | 405,567 |
| May 16, 2025 | 150.43 | 153.07 | 147.38 | 152.67 | 152.67 | 1.99% | 390,701 |
| May 15, 2025 | 155.63 | 156.82 | 148.57 | 149.69 | 149.69 | -3.93% | 620,726 |
| May 14, 2025 | 159.92 | 160.65 | 155.24 | 155.82 | 155.82 | -2.47% | 448,593 |
| May 13, 2025 | 156.40 | 161.88 | 154.52 | 159.76 | 159.76 | 2.12% | 621,307 |
| May 12, 2025 | 154.50 | 158.76 | 153.09 | 156.44 | 156.44 | 3.43% | 376,686 |
| May 9, 2025 | 153.38 | 155.01 | 151.25 | 151.25 | 151.25 | -1.01% | 309,473 |
| May 8, 2025 | 157.00 | 158.24 | 147.24 | 152.79 | 152.79 | -2.37% | 834,170 |
| May 7, 2025 | 161.88 | 163.35 | 151.06 | 156.50 | 156.50 | -3.32% | 735,186 |
| May 6, 2025 | 144.65 | 163.19 | 133.33 | 161.88 | 161.88 | 1.98% | 1,374,049 |
| May 5, 2025 | 158.90 | 160.75 | 156.02 | 158.74 | 158.74 | -0.67% | 744,433 |
| May 2, 2025 | 160.00 | 160.11 | 154.72 | 159.81 | 159.81 | 1.21% | 505,704 |
| May 1, 2025 | 158.91 | 159.70 | 155.72 | 157.90 | 157.90 | -0.30% | 280,820 |
| Apr 30, 2025 | 158.60 | 158.95 | 153.29 | 158.38 | 158.38 | -0.97% | 378,347 |
| Apr 29, 2025 | 159.38 | 161.00 | 157.45 | 159.93 | 159.93 | 1.15% | 400,955 |
| Apr 28, 2025 | 160.00 | 161.15 | 155.60 | 158.11 | 158.11 | -0.60% | 233,717 |
| Apr 25, 2025 | 157.93 | 161.03 | 156.48 | 159.06 | 159.06 | 0.54% | 315,939 |
| Apr 24, 2025 | 151.77 | 159.87 | 150.15 | 158.20 | 158.20 | 6.63% | 371,278 |
| Apr 23, 2025 | 152.50 | 158.80 | 148.02 | 148.37 | 148.37 | -0.23% | 365,309 |
| Apr 22, 2025 | 145.87 | 150.09 | 144.75 | 148.71 | 148.71 | 2.77% | 335,080 |
| Apr 21, 2025 | 149.06 | 149.06 | 144.07 | 144.70 | 144.70 | -3.67% | 294,904 |
| Apr 17, 2025 | 145.38 | 151.09 | 136.65 | 150.21 | 150.21 | 2.25% | 605,382 |
| Apr 16, 2025 | 144.00 | 146.96 | 142.86 | 146.91 | 146.91 | 0.46% | 409,093 |
| Apr 15, 2025 | 149.66 | 150.13 | 144.95 | 146.24 | 146.24 | -2.31% | 273,216 |
| Apr 14, 2025 | 151.28 | 152.25 | 147.63 | 149.70 | 149.70 | 1.46% | 403,327 |