Inspire Medical Systems, Inc. (INSP)
NYSE: INSP · Real-Time Price · USD
187.77
+2.35 (1.27%)
Dec 20, 2024, 4:00 PM EST - Market closed
Inspire Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 4, 2024 | 207.01 | 214.97 | 205.24 | 214.93 | 214.93 | 4.84% | 417,209 |
| Oct 3, 2024 | 211.97 | 213.04 | 204.98 | 205.00 | 205.00 | -3.35% | 646,713 |
| Oct 2, 2024 | 208.97 | 213.53 | 205.88 | 212.11 | 212.11 | 1.31% | 474,106 |
| Oct 1, 2024 | 210.74 | 212.08 | 205.90 | 209.36 | 209.36 | -0.80% | 424,614 |
| Sep 30, 2024 | 204.91 | 213.11 | 204.32 | 211.05 | 211.05 | 4.23% | 500,990 |
| Sep 27, 2024 | 209.00 | 209.00 | 201.39 | 202.48 | 202.48 | -2.23% | 494,178 |
| Sep 26, 2024 | 212.48 | 213.32 | 206.41 | 207.10 | 207.10 | -0.63% | 328,188 |
| Sep 25, 2024 | 209.55 | 209.55 | 204.36 | 208.42 | 208.42 | 0.33% | 389,916 |
| Sep 24, 2024 | 217.91 | 217.91 | 207.67 | 207.73 | 207.73 | -4.14% | 623,996 |
| Sep 23, 2024 | 211.63 | 218.52 | 209.30 | 216.71 | 216.71 | 1.81% | 684,956 |
| Sep 20, 2024 | 210.79 | 215.37 | 208.78 | 212.85 | 212.85 | 0.35% | 5,609,049 |
| Sep 19, 2024 | 209.63 | 213.11 | 204.57 | 212.10 | 212.10 | 1.78% | 617,600 |
| Sep 18, 2024 | 205.13 | 215.63 | 203.04 | 208.39 | 208.39 | 0.82% | 653,037 |
| Sep 17, 2024 | 208.19 | 213.47 | 206.36 | 206.70 | 206.70 | -0.59% | 613,527 |
| Sep 16, 2024 | 202.96 | 212.06 | 201.75 | 207.93 | 207.93 | 1.93% | 667,916 |
| Sep 13, 2024 | 202.97 | 208.30 | 202.97 | 203.99 | 203.99 | 0.15% | 494,434 |
| Sep 12, 2024 | 203.08 | 208.86 | 201.62 | 203.68 | 203.68 | -1.41% | 629,823 |
| Sep 11, 2024 | 211.83 | 212.67 | 205.25 | 206.60 | 206.60 | -2.81% | 603,894 |
| Sep 10, 2024 | 211.00 | 215.70 | 209.00 | 212.58 | 212.58 | 0.50% | 698,759 |
| Sep 9, 2024 | 212.10 | 225.00 | 209.40 | 211.52 | 211.52 | 7.44% | 1,440,710 |
| Sep 6, 2024 | 197.01 | 201.97 | 193.89 | 196.88 | 196.88 | -0.19% | 347,464 |
| Sep 5, 2024 | 196.83 | 198.58 | 192.89 | 197.25 | 197.25 | 0.12% | 470,935 |
| Sep 4, 2024 | 176.88 | 197.96 | 176.88 | 197.01 | 197.01 | 11.26% | 823,131 |
| Sep 3, 2024 | 178.26 | 181.48 | 176.07 | 177.07 | 177.07 | -1.53% | 408,812 |
| Aug 30, 2024 | 184.81 | 184.81 | 177.68 | 179.82 | 179.82 | -1.97% | 468,704 |
| Aug 29, 2024 | 185.40 | 188.53 | 182.95 | 183.44 | 183.44 | 0.03% | 264,991 |
| Aug 28, 2024 | 188.51 | 188.77 | 182.92 | 183.38 | 183.38 | -2.57% | 307,652 |
| Aug 27, 2024 | 188.87 | 189.37 | 186.03 | 188.21 | 188.21 | -0.37% | 358,597 |
| Aug 26, 2024 | 190.26 | 193.86 | 188.25 | 188.90 | 188.90 | -1.35% | 284,967 |
| Aug 23, 2024 | 186.16 | 192.07 | 186.16 | 191.48 | 191.48 | 2.75% | 312,380 |
| Aug 22, 2024 | 188.68 | 191.29 | 185.52 | 186.35 | 186.35 | -0.52% | 304,371 |
| Aug 21, 2024 | 186.62 | 189.50 | 184.56 | 187.33 | 187.33 | 1.02% | 455,010 |
| Aug 20, 2024 | 193.48 | 194.19 | 182.97 | 185.44 | 185.44 | -4.43% | 650,895 |
| Aug 19, 2024 | 188.28 | 194.05 | 187.64 | 194.03 | 194.03 | 2.80% | 340,226 |
| Aug 16, 2024 | 188.69 | 190.06 | 186.90 | 188.75 | 188.75 | -0.48% | 317,857 |
| Aug 15, 2024 | 192.08 | 195.21 | 188.46 | 189.66 | 189.66 | -0.30% | 408,381 |
| Aug 14, 2024 | 193.34 | 195.32 | 188.92 | 190.24 | 190.24 | -1.01% | 362,232 |
| Aug 13, 2024 | 195.81 | 199.67 | 190.44 | 192.19 | 192.19 | -1.59% | 579,600 |
| Aug 12, 2024 | 193.45 | 198.00 | 192.76 | 195.29 | 195.29 | 1.07% | 471,587 |
| Aug 9, 2024 | 189.01 | 196.55 | 186.52 | 193.23 | 193.23 | 2.94% | 651,570 |
| Aug 8, 2024 | 192.33 | 194.25 | 179.81 | 187.71 | 187.71 | -0.36% | 1,014,640 |
| Aug 7, 2024 | 172.00 | 190.51 | 167.14 | 188.38 | 188.38 | 28.14% | 2,338,537 |
| Aug 6, 2024 | 145.86 | 152.66 | 144.27 | 147.01 | 147.01 | 1.03% | 583,082 |
| Aug 5, 2024 | 145.00 | 153.00 | 141.59 | 145.51 | 145.51 | -2.75% | 712,592 |
| Aug 2, 2024 | 142.23 | 154.86 | 141.89 | 149.63 | 149.63 | 3.11% | 1,039,011 |
| Aug 1, 2024 | 141.82 | 149.31 | 139.50 | 145.11 | 145.11 | 2.88% | 982,074 |