Inspire Medical Systems, Inc. (INSP)
NYSE: INSP · Real-Time Price · USD
128.28
+0.78 (0.61%)
Jul 17, 2025, 2:53 PM - Market open
Inspire Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 128.20 | 128.20 | 128.20 | 128.20 | - | 0.55% | 6,233 |
| Jul 16, 2025 | 128.99 | 130.92 | 125.78 | 127.50 | 127.50 | -0.39% | 776,669 |
| Jul 15, 2025 | 132.40 | 133.84 | 127.61 | 128.00 | 128.00 | -1.73% | 581,833 |
| Jul 14, 2025 | 130.00 | 132.04 | 129.00 | 130.26 | 130.26 | - | 767,423 |
| Jul 11, 2025 | 137.41 | 138.06 | 130.25 | 130.26 | 130.26 | -6.46% | 584,482 |
| Jul 10, 2025 | 134.48 | 143.96 | 134.24 | 139.25 | 139.25 | 3.57% | 901,968 |
| Jul 9, 2025 | 133.47 | 135.88 | 131.90 | 134.45 | 134.45 | 0.75% | 353,135 |
| Jul 8, 2025 | 126.91 | 136.33 | 126.83 | 133.45 | 133.45 | 5.15% | 968,027 |
| Jul 7, 2025 | 127.75 | 134.95 | 126.74 | 126.91 | 126.91 | -1.22% | 772,941 |
| Jul 3, 2025 | 130.68 | 131.51 | 126.75 | 128.48 | 128.48 | -1.71% | 301,417 |
| Jul 2, 2025 | 130.09 | 131.61 | 128.16 | 130.72 | 130.72 | -0.07% | 479,565 |
| Jul 1, 2025 | 129.21 | 134.17 | 126.93 | 130.81 | 130.81 | 0.80% | 747,789 |
| Jun 30, 2025 | 132.83 | 132.83 | 127.62 | 129.77 | 129.77 | -1.99% | 722,593 |
| Jun 27, 2025 | 129.01 | 132.76 | 128.45 | 132.41 | 132.41 | 2.08% | 526,760 |
| Jun 26, 2025 | 131.18 | 132.27 | 129.22 | 129.71 | 129.71 | -1.73% | 367,370 |
| 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 |