Skip to main content
logo
Inspire Medical Systems, Inc. (INSP)
NYSE: INSP · Real-Time Price · USD
68.14
+1.81 (2.73%)
At close: Feb 10, 2026, 4:00 PM EST
68.47
+0.33 (0.48%)
After-hours: Feb 10, 2026, 5:57 PM EST

Inspire Medical Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202667.2871.1667.2168.1468.142.73%1,350,207
Feb 9, 202666.5567.6764.4666.3366.330.96%1,169,441
Feb 6, 202665.6967.4564.7765.7065.700.15%1,260,064
Feb 5, 202668.2369.4565.4565.6065.60-3.85%957,470
Feb 4, 202671.6272.6666.9468.2368.23-5.37%1,222,116
Feb 3, 202673.5074.1871.2172.1072.10-1.84%1,008,088
Feb 2, 202675.0576.0873.4373.4573.45-3.07%1,025,035
Jan 30, 202679.5979.9874.9975.7875.78-3.51%1,347,266
Jan 29, 202682.1882.1876.8278.5478.54-4.23%1,269,506
Jan 28, 202683.3384.2481.0382.0182.010.27%754,222
Jan 27, 202679.2081.9378.4681.7981.790.57%982,043
Jan 26, 202679.7082.0078.0281.3381.332.43%1,392,043
Jan 23, 202680.0181.3577.7579.4079.40-1.74%2,673,280
Jan 22, 202696.5997.5280.7580.8180.81-16.00%4,717,533
Jan 21, 202695.2597.0494.8196.2096.201.85%596,820
Jan 20, 202691.0595.8489.8894.4594.452.41%714,976
Jan 16, 202696.3496.8291.9092.2392.23-4.40%447,651
Jan 15, 202693.7997.7291.5896.4796.473.68%614,086
Jan 14, 202692.1093.6391.1193.0593.050.64%744,909
Jan 13, 202698.3198.3191.4092.4692.46-4.61%875,255
Jan 12, 202698.3298.5092.3296.9396.93-1.47%997,235
Jan 9, 202697.29102.6596.5698.3898.383.56%1,625,730
Jan 8, 202697.9998.0892.0595.0095.00-4.07%1,165,874
Jan 7, 202697.6599.5496.6199.0399.031.87%920,739
Jan 6, 202692.6198.5492.6197.2197.212.59%1,090,979
Jan 5, 202693.8795.0991.7694.7694.762.70%1,419,236
Jan 2, 202692.5393.8691.5492.2792.270.04%922,822
Dec 31, 202591.6893.1290.4992.2392.23-0.37%844,839
Dec 30, 202592.5393.9890.6492.5792.57-1.17%1,094,553
Dec 29, 202596.2197.0093.3293.6793.67-1.89%1,153,285
Dec 26, 202594.8895.7593.6995.4795.47-0.19%782,867
Dec 24, 202595.6697.1094.6395.6595.650.71%414,973
Dec 23, 202595.9896.9793.0594.9894.98-3.01%911,181
Dec 22, 202596.89101.5995.3697.9397.931.44%1,530,986
Dec 19, 202595.7197.7891.1596.5496.541.33%2,746,718
Dec 18, 202594.12100.5289.9495.2795.27-19.45%6,459,499
Dec 17, 2025117.95120.79114.98118.27118.272.39%1,826,839
Dec 16, 2025120.91121.45113.03115.51115.51-3.14%3,192,443
Dec 15, 2025131.65134.66117.61119.26119.26-8.74%2,699,471
Dec 12, 2025136.51137.05129.85130.68130.68-4.87%1,387,419
Dec 11, 2025140.46141.09133.82137.37137.37-1.93%1,973,437
Dec 10, 2025141.18147.03138.60140.07140.07-0.33%1,827,356
Dec 9, 2025143.20145.01139.68140.53140.53-2.40%1,781,617
Dec 8, 2025140.69145.39137.78143.99143.995.25%2,906,552
Dec 5, 2025140.28142.26136.48136.81136.81-2.30%1,010,326
Dec 4, 2025138.07142.56132.39140.03140.033.92%1,496,379
Dec 3, 2025133.81138.33132.73134.75134.750.61%1,506,770
Dec 2, 2025125.08141.40124.94133.93133.936.01%2,752,238
Dec 1, 2025124.52127.58124.50126.34126.341.55%943,979
Nov 28, 2025127.48127.82123.76124.41124.41-2.29%508,659