Inspire Medical Systems, Inc. (INSP)
NYSE: INSP · Real-Time Price · USD
77.05
-1.40 (-1.78%)
Aug 7, 2025, 4:00 PM - Market closed
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 79.75 | 79.92 | 76.38 | 77.05 | 77.05 | -1.78% | 2,061,604 |
| Aug 6, 2025 | 87.82 | 87.82 | 77.05 | 78.45 | 78.45 | -10.76% | 3,627,416 |
| Aug 5, 2025 | 88.75 | 89.51 | 73.92 | 87.91 | 87.91 | -32.35% | 10,973,632 |
| Aug 4, 2025 | 127.27 | 131.56 | 127.27 | 129.95 | 129.95 | 3.05% | 1,441,722 |
| Aug 1, 2025 | 124.74 | 127.55 | 123.25 | 126.10 | 126.10 | 1.25% | 907,460 |
| Jul 31, 2025 | 131.36 | 132.61 | 124.37 | 124.54 | 124.54 | -5.08% | 643,473 |
| Jul 30, 2025 | 130.28 | 133.95 | 128.48 | 131.21 | 131.21 | 1.25% | 366,541 |
| Jul 29, 2025 | 130.21 | 131.26 | 128.18 | 129.59 | 129.59 | -0.87% | 368,781 |
| Jul 28, 2025 | 129.70 | 131.79 | 128.55 | 130.73 | 130.73 | 1.45% | 389,845 |
| Jul 25, 2025 | 129.18 | 130.04 | 125.50 | 128.86 | 128.86 | 0.17% | 608,531 |
| Jul 24, 2025 | 131.04 | 131.04 | 127.00 | 128.64 | 128.64 | -2.21% | 540,018 |
| Jul 23, 2025 | 131.00 | 132.85 | 129.08 | 131.55 | 131.55 | 1.64% | 404,620 |
| Jul 22, 2025 | 124.45 | 129.81 | 124.45 | 129.43 | 129.43 | 3.43% | 726,885 |
| Jul 21, 2025 | 127.19 | 128.00 | 124.76 | 125.14 | 125.14 | -1.33% | 378,357 |
| Jul 18, 2025 | 129.24 | 129.50 | 126.35 | 126.83 | 126.83 | -0.89% | 406,188 |
| Jul 17, 2025 | 126.62 | 129.21 | 126.14 | 127.97 | 127.97 | 0.37% | 631,234 |
| 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 |