Skip to main content
Inspire Medical Systems, Inc. (INSP)
NYSE: INSP · Real-Time Price · USD
194.73
+4.74 (2.49%)
Jan 30, 2025, 4:00 PM EST - Market closed

Inspire Medical Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 23, 2025188.40190.85185.64187.59187.59-0.77%353,071
Jan 22, 2025185.78192.65183.56189.05189.052.14%998,582
Jan 21, 2025180.00185.45178.64185.09185.094.17%511,153
Jan 17, 2025175.98178.31172.77177.68177.682.21%513,574
Jan 16, 2025176.70176.70170.75173.83173.83-1.42%494,151
Jan 15, 2025173.26177.97171.55176.33176.333.73%766,565
Jan 14, 2025176.84180.00168.73169.99169.99-3.10%728,103
Jan 13, 2025193.50193.50174.50175.43175.43-13.36%2,122,760
Jan 10, 2025211.95211.99202.38202.48202.48-5.33%796,716
Jan 8, 2025213.46215.37209.00213.89213.89-0.71%646,342
Jan 7, 2025206.21216.01206.21215.42215.425.25%730,435
Jan 6, 2025201.35209.68200.00204.67204.673.01%626,812
Jan 3, 2025190.39202.04190.36198.68198.685.02%531,913
Jan 2, 2025187.73190.71185.03189.19189.192.06%361,098
Dec 31, 2024186.21191.62185.10185.38185.380.40%359,288
Dec 30, 2024186.68187.49181.96184.65184.65-2.03%350,339
Dec 27, 2024188.12190.32184.51188.48188.48-0.32%231,057
Dec 26, 2024185.75190.87185.21189.09189.091.50%340,046
Dec 24, 2024188.62188.62184.02186.29186.29-0.69%161,777
Dec 23, 2024182.00188.09179.21187.58187.58-0.10%734,536
Dec 20, 2024182.86191.60182.86187.77187.771.27%876,681
Dec 19, 2024187.05189.74181.85185.42185.42-0.83%649,977
Dec 18, 2024190.57198.33186.45186.97186.97-1.96%722,849
Dec 17, 2024187.82192.79187.27190.71190.711.00%658,036
Dec 16, 2024186.71191.22184.00188.83188.830.53%403,578
Dec 13, 2024189.28190.46184.76187.83187.83-1.14%431,247
Dec 12, 2024192.75197.91187.69190.00190.00-1.44%340,325
Dec 11, 2024189.14195.79187.47192.77192.771.77%424,140
Dec 10, 2024188.63191.67186.09189.42189.42-0.05%387,717
Dec 9, 2024194.20195.79189.14189.52189.52-1.82%227,327
Dec 6, 2024192.10197.67189.28193.03193.030.75%297,756
Dec 5, 2024196.05196.09190.46191.60191.60-2.70%348,540
Dec 4, 2024193.09198.18192.02196.92196.922.62%365,037
Dec 3, 2024187.84194.62187.13191.90191.901.79%396,425
Dec 2, 2024193.07193.99187.99188.52188.52-2.20%468,174
Nov 29, 2024193.43193.94189.25192.76192.76-0.64%261,447
Nov 27, 2024189.26199.00188.84194.00194.002.57%490,372
Nov 26, 2024196.75197.87188.75189.13189.13-5.11%421,939
Nov 25, 2024190.00200.14189.00199.32199.325.61%594,578
Nov 22, 2024186.93191.01186.15188.73188.731.36%471,995
Nov 21, 2024184.88187.17182.14186.19186.190.77%406,408
Nov 20, 2024188.74191.52181.79184.77184.774.95%573,020
Nov 19, 2024173.53179.63173.52176.05176.050.44%236,674
Nov 18, 2024171.35177.44170.42175.28175.281.49%572,424
Nov 15, 2024172.43175.96170.23172.70172.70-0.13%456,729
Nov 14, 2024181.88182.74172.25172.93172.93-5.08%807,840
Nov 13, 2024190.55195.50181.45182.18182.18-4.49%743,785
Nov 12, 2024198.00198.00187.08190.75190.75-5.59%639,718
Nov 11, 2024202.46204.93197.89202.04202.042.76%574,111
Nov 8, 2024199.56204.39196.12196.62196.62-1.92%443,173
Nov 7, 2024210.32211.59197.12200.47200.47-5.27%487,227
Nov 6, 2024203.67214.17197.53211.63211.636.35%1,059,423
Nov 5, 2024198.83204.90186.38199.00199.003.26%1,590,157
Nov 4, 2024189.67197.38188.07192.71192.711.05%794,590
Nov 1, 2024195.28197.71190.53190.71190.71-2.22%747,953
Oct 31, 2024195.46197.55190.28195.04195.04-0.77%394,728
Oct 30, 2024197.90200.94193.52196.56196.56-1.28%336,741
Oct 29, 2024194.81199.78193.27199.10199.102.27%340,499
Oct 28, 2024195.84201.50194.16194.68194.68-0.27%360,092
Oct 25, 2024196.88197.85194.68195.20195.20-0.05%269,316
Oct 24, 2024193.25199.97193.20195.30195.301.47%239,043
Oct 23, 2024197.50197.50187.59192.47192.47-2.56%458,714
Oct 22, 2024203.38203.38197.53197.53197.53-2.91%372,265
Oct 21, 2024201.92203.47199.21203.45203.450.83%283,200
Oct 18, 2024198.08204.76198.08201.78201.782.33%400,187
Oct 17, 2024196.68198.98193.44197.18197.180.48%328,676
Oct 16, 2024199.32199.74196.03196.24196.24-1.35%519,775
Oct 15, 2024209.93212.67198.88198.93198.93-5.48%485,448
Oct 14, 2024211.99214.20209.50210.46210.46-0.18%257,330
Oct 11, 2024204.27211.52204.27210.83210.832.62%312,005
Oct 10, 2024205.15208.00202.88205.44205.44-0.72%328,344
Oct 9, 2024206.97207.02203.33206.93206.930.11%373,920
Oct 8, 2024208.71211.24203.66206.71206.71-0.24%341,859
Oct 7, 2024213.77213.77206.15207.20207.20-3.60%382,948
Oct 4, 2024207.01214.97205.24214.93214.934.84%417,209
Oct 3, 2024211.97213.04204.98205.00205.00-3.35%646,713
Oct 2, 2024208.97213.53205.88212.11212.111.31%474,106
Oct 1, 2024210.74212.08205.90209.36209.36-0.80%424,614
Sep 30, 2024204.91213.11204.32211.05211.054.23%500,990
Sep 27, 2024209.00209.00201.39202.48202.48-2.23%494,178
Sep 26, 2024212.48213.32206.41207.10207.10-0.63%328,188
Sep 25, 2024209.55209.55204.36208.42208.420.33%389,916
Sep 24, 2024217.91217.91207.67207.73207.73-4.14%623,996
Sep 23, 2024211.63218.52209.30216.71216.711.81%684,956
Sep 20, 2024210.79215.37208.78212.85212.850.35%5,609,049
Sep 19, 2024209.63213.11204.57212.10212.101.78%617,600
Sep 18, 2024205.13215.63203.04208.39208.390.82%653,037
Sep 17, 2024208.19213.47206.36206.70206.70-0.59%613,527
Sep 16, 2024202.96212.06201.75207.93207.931.93%667,916
Sep 13, 2024202.97208.30202.97203.99203.990.15%494,434
Sep 12, 2024203.08208.86201.62203.68203.68-1.41%629,823
Sep 11, 2024211.83212.67205.25206.60206.60-2.81%603,894
Sep 10, 2024211.00215.70209.00212.58212.580.50%698,759
Sep 9, 2024212.10225.00209.40211.52211.527.44%1,440,710
Sep 6, 2024197.01201.97193.89196.88196.88-0.19%347,464
Sep 5, 2024196.83198.58192.89197.25197.250.12%470,935