Skip to main content
Inspire Medical Systems, Inc. (INSP)
NYSE: INSP · Real-Time Price · USD
150.05
+0.27 (0.18%)
May 20, 2025, 4:00 PM - Market closed

Inspire Medical Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 2025148.83151.41148.66150.05150.050.18%290,121
May 19, 2025149.38152.36147.06149.78149.78-1.89%405,567
May 16, 2025150.43153.07147.38152.67152.671.99%390,701
May 15, 2025155.63156.82148.57149.69149.69-3.93%620,726
May 14, 2025159.92160.65155.24155.82155.82-2.47%448,593
May 13, 2025156.40161.88154.52159.76159.762.12%621,307
May 12, 2025154.50158.76153.09156.44156.443.43%376,686
May 9, 2025153.38155.01151.25151.25151.25-1.01%309,473
May 8, 2025157.00158.24147.24152.79152.79-2.37%834,170
May 7, 2025161.88163.35151.06156.50156.50-3.32%735,186
May 6, 2025144.65163.19133.33161.88161.881.98%1,374,049
May 5, 2025158.90160.75156.02158.74158.74-0.67%744,433
May 2, 2025160.00160.11154.72159.81159.811.21%505,704
May 1, 2025158.91159.70155.72157.90157.90-0.30%280,820
Apr 30, 2025158.60158.95153.29158.38158.38-0.97%378,347
Apr 29, 2025159.38161.00157.45159.93159.931.15%400,955
Apr 28, 2025160.00161.15155.60158.11158.11-0.60%233,717
Apr 25, 2025157.93161.03156.48159.06159.060.54%315,939
Apr 24, 2025151.77159.87150.15158.20158.206.63%371,278
Apr 23, 2025152.50158.80148.02148.37148.37-0.23%365,309
Apr 22, 2025145.87150.09144.75148.71148.712.77%335,080
Apr 21, 2025149.06149.06144.07144.70144.70-3.67%294,904
Apr 17, 2025145.38151.09136.65150.21150.212.25%605,382
Apr 16, 2025144.00146.96142.86146.91146.910.46%409,093
Apr 15, 2025149.66150.13144.95146.24146.24-2.31%273,216
Apr 14, 2025151.28152.25147.63149.70149.701.46%403,327
Apr 11, 2025144.83148.07141.72147.54147.542.05%335,977
Apr 10, 2025149.25149.25139.79144.58144.58-6.00%452,579
Apr 9, 2025141.08155.63137.97153.81153.818.77%617,555
Apr 8, 2025153.92159.45138.87141.41141.41-5.53%576,356
Apr 7, 2025135.83158.67132.69149.68149.685.46%1,071,580
Apr 4, 2025144.86145.26138.05141.93141.93-5.01%730,389
Apr 3, 2025153.21155.30148.94149.41149.41-6.36%496,347
Apr 2, 2025156.41164.02156.10159.56159.561.00%475,956
Apr 1, 2025159.24161.47155.93157.98157.98-0.82%462,298
Mar 31, 2025154.43161.16151.82159.28159.281.30%345,393
Mar 28, 2025160.16160.60155.85157.24157.24-2.30%336,303
Mar 27, 2025162.90162.90159.74160.94160.94-1.38%261,859
Mar 26, 2025164.17167.92162.55163.19163.19-1.07%293,224
Mar 25, 2025171.77172.95162.35164.95164.95-3.54%450,146
Mar 24, 2025167.03171.14164.41171.00171.003.69%309,881
Mar 21, 2025161.52165.50159.24164.92164.921.33%571,750
Mar 20, 2025161.26165.68161.26162.75162.750.06%301,048
Mar 19, 2025162.01164.58160.83162.65162.650.18%401,939
Mar 18, 2025166.00166.00156.78162.36162.36-2.54%553,912
Mar 17, 2025161.79166.93161.79166.59166.592.73%299,188
Mar 14, 2025160.10166.03160.10162.16162.162.09%426,807
Mar 13, 2025162.06163.50156.88158.84158.84-2.27%540,569
Mar 12, 2025174.99176.45162.47162.53162.53-5.95%660,823
Mar 11, 2025178.91179.18171.33172.82172.82-3.65%468,578