Inspire Medical Systems, Inc. (INSP)
NYSE: INSP · Real-Time Price · USD
64.81
+0.30 (0.47%)
At close: Mar 2, 2026, 4:00 PM EST
64.81
0.00 (0.00%)
After-hours: Mar 2, 2026, 7:00 PM EST
Inspire Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 63.00 | 65.22 | 62.23 | 64.81 | 64.81 | 0.47% | 1,669,954 |
| Feb 27, 2026 | 63.02 | 65.99 | 62.10 | 64.51 | 64.51 | -5.20% | 1,632,336 |
| Feb 26, 2026 | 59.48 | 86.00 | 59.01 | 68.05 | 68.05 | 14.85% | 5,004,303 |
| Feb 25, 2026 | 58.83 | 60.05 | 57.57 | 59.25 | 59.25 | 2.65% | 698,531 |
| Feb 24, 2026 | 58.07 | 59.31 | 57.14 | 57.72 | 57.72 | -0.98% | 1,069,286 |
| Feb 23, 2026 | 59.35 | 59.80 | 58.01 | 58.29 | 58.29 | -2.08% | 918,720 |
| Feb 20, 2026 | 59.16 | 60.85 | 59.00 | 59.53 | 59.53 | -0.42% | 852,788 |
| Feb 19, 2026 | 60.66 | 61.92 | 58.04 | 59.78 | 59.78 | -3.42% | 1,066,436 |
| Feb 18, 2026 | 59.42 | 62.54 | 59.42 | 61.90 | 61.90 | 2.50% | 828,135 |
| Feb 17, 2026 | 60.61 | 64.30 | 60.22 | 60.39 | 60.39 | 1.05% | 1,264,140 |
| Feb 13, 2026 | 59.64 | 63.50 | 59.64 | 59.76 | 59.76 | 0.18% | 1,885,270 |
| Feb 12, 2026 | 55.52 | 64.10 | 53.11 | 59.65 | 59.65 | -12.55% | 4,013,631 |
| Feb 11, 2026 | 67.40 | 68.64 | 65.37 | 68.21 | 68.21 | 0.10% | 2,290,387 |
| Feb 10, 2026 | 67.28 | 71.16 | 67.21 | 68.14 | 68.14 | 2.73% | 1,350,207 |
| Feb 9, 2026 | 66.55 | 67.67 | 64.46 | 66.33 | 66.33 | 0.96% | 1,169,441 |
| Feb 6, 2026 | 65.69 | 67.45 | 64.77 | 65.70 | 65.70 | 0.15% | 1,260,064 |
| Feb 5, 2026 | 68.23 | 69.45 | 65.45 | 65.60 | 65.60 | -3.85% | 957,470 |
| Feb 4, 2026 | 71.62 | 72.66 | 66.94 | 68.23 | 68.23 | -5.37% | 1,222,116 |
| Feb 3, 2026 | 73.50 | 74.18 | 71.21 | 72.10 | 72.10 | -1.84% | 1,008,088 |
| Feb 2, 2026 | 75.05 | 76.08 | 73.43 | 73.45 | 73.45 | -3.07% | 1,025,035 |
| Jan 30, 2026 | 79.59 | 79.98 | 74.99 | 75.78 | 75.78 | -3.51% | 1,347,266 |
| Jan 29, 2026 | 82.18 | 82.18 | 76.82 | 78.54 | 78.54 | -4.23% | 1,269,506 |
| Jan 28, 2026 | 83.33 | 84.24 | 81.03 | 82.01 | 82.01 | 0.27% | 754,222 |
| Jan 27, 2026 | 79.20 | 81.93 | 78.46 | 81.79 | 81.79 | 0.57% | 982,043 |
| Jan 26, 2026 | 79.70 | 82.00 | 78.02 | 81.33 | 81.33 | 2.43% | 1,392,043 |
| Jan 23, 2026 | 80.01 | 81.35 | 77.75 | 79.40 | 79.40 | -1.74% | 2,673,280 |
| Jan 22, 2026 | 96.59 | 97.52 | 80.75 | 80.81 | 80.81 | -16.00% | 4,717,533 |
| Jan 21, 2026 | 95.25 | 97.04 | 94.81 | 96.20 | 96.20 | 1.85% | 596,820 |
| Jan 20, 2026 | 91.05 | 95.84 | 89.88 | 94.45 | 94.45 | 2.41% | 714,976 |
| Jan 16, 2026 | 96.34 | 96.82 | 91.90 | 92.23 | 92.23 | -4.40% | 447,651 |
| Jan 15, 2026 | 93.79 | 97.72 | 91.58 | 96.47 | 96.47 | 3.68% | 614,086 |
| Jan 14, 2026 | 92.10 | 93.63 | 91.11 | 93.05 | 93.05 | 0.64% | 744,909 |
| Jan 13, 2026 | 98.31 | 98.31 | 91.40 | 92.46 | 92.46 | -4.61% | 875,255 |
| Jan 12, 2026 | 98.32 | 98.50 | 92.32 | 96.93 | 96.93 | -1.47% | 997,235 |
| Jan 9, 2026 | 97.29 | 102.65 | 96.56 | 98.38 | 98.38 | 3.56% | 1,625,730 |
| Jan 8, 2026 | 97.99 | 98.08 | 92.05 | 95.00 | 95.00 | -4.07% | 1,165,874 |
| Jan 7, 2026 | 97.65 | 99.54 | 96.61 | 99.03 | 99.03 | 1.87% | 920,739 |
| Jan 6, 2026 | 92.61 | 98.54 | 92.61 | 97.21 | 97.21 | 2.59% | 1,090,979 |
| Jan 5, 2026 | 93.87 | 95.09 | 91.76 | 94.76 | 94.76 | 2.70% | 1,419,236 |
| Jan 2, 2026 | 92.53 | 93.86 | 91.54 | 92.27 | 92.27 | 0.04% | 922,822 |
| Dec 31, 2025 | 91.68 | 93.12 | 90.49 | 92.23 | 92.23 | -0.37% | 844,839 |
| Dec 30, 2025 | 92.53 | 93.98 | 90.64 | 92.57 | 92.57 | -1.17% | 1,094,553 |
| Dec 29, 2025 | 96.21 | 97.00 | 93.32 | 93.67 | 93.67 | -1.89% | 1,153,285 |
| Dec 26, 2025 | 94.88 | 95.75 | 93.69 | 95.47 | 95.47 | -0.19% | 782,867 |
| Dec 24, 2025 | 95.66 | 97.10 | 94.63 | 95.65 | 95.65 | 0.71% | 414,973 |
| Dec 23, 2025 | 95.98 | 96.97 | 93.05 | 94.98 | 94.98 | -3.01% | 911,181 |
| Dec 22, 2025 | 96.89 | 101.59 | 95.36 | 97.93 | 97.93 | 1.44% | 1,530,986 |
| Dec 19, 2025 | 95.71 | 97.78 | 91.15 | 96.54 | 96.54 | 1.33% | 2,746,718 |
| Dec 18, 2025 | 94.12 | 100.52 | 89.94 | 95.27 | 95.27 | -19.45% | 6,459,499 |
| Dec 17, 2025 | 117.95 | 120.79 | 114.98 | 118.27 | 118.27 | 2.39% | 1,826,839 |