Inspire Medical Systems, Inc. (INSP)
NYSE: INSP · Real-Time Price · USD
75.17
-4.97 (-6.20%)
At close: Oct 10, 2025, 4:00 PM EDT
76.00
+0.83 (1.10%)
After-hours: Oct 10, 2025, 7:57 PM EDT
Inspire Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 80.20 | 80.97 | 75.17 | 75.17 | 75.17 | -6.20% | 1,482,991 |
| Oct 9, 2025 | 78.89 | 82.40 | 78.50 | 80.14 | 80.14 | 2.04% | 1,120,567 |
| Oct 8, 2025 | 78.01 | 80.59 | 76.35 | 78.54 | 78.54 | 2.24% | 1,181,241 |
| Oct 7, 2025 | 76.51 | 77.70 | 75.89 | 76.82 | 76.82 | 0.59% | 1,507,141 |
| Oct 6, 2025 | 77.20 | 77.83 | 75.90 | 76.37 | 76.37 | -0.27% | 637,915 |
| Oct 3, 2025 | 74.50 | 77.39 | 74.10 | 76.58 | 76.58 | 3.36% | 830,968 |
| Oct 2, 2025 | 72.42 | 74.38 | 71.99 | 74.09 | 74.09 | 2.36% | 737,298 |
| Oct 1, 2025 | 74.56 | 75.00 | 70.77 | 72.38 | 72.38 | -2.45% | 1,224,807 |
| Sep 30, 2025 | 75.08 | 75.37 | 72.66 | 74.20 | 74.20 | -1.86% | 1,641,270 |
| Sep 29, 2025 | 77.50 | 77.50 | 75.40 | 75.61 | 75.61 | -2.11% | 818,985 |
| Sep 26, 2025 | 77.67 | 78.41 | 76.82 | 77.24 | 77.24 | -0.10% | 539,676 |
| Sep 25, 2025 | 76.71 | 78.08 | 75.03 | 77.32 | 77.32 | -0.66% | 1,006,380 |
| Sep 24, 2025 | 77.73 | 78.18 | 76.71 | 77.83 | 77.83 | 1.03% | 855,882 |
| Sep 23, 2025 | 78.51 | 79.23 | 76.79 | 77.04 | 77.04 | -1.90% | 925,999 |
| Sep 22, 2025 | 77.67 | 80.12 | 76.16 | 78.53 | 78.53 | -1.69% | 1,159,193 |
| Sep 19, 2025 | 83.60 | 83.70 | 79.57 | 79.88 | 79.88 | -4.22% | 1,639,700 |
| Sep 18, 2025 | 81.28 | 83.90 | 79.48 | 83.40 | 83.40 | 4.25% | 1,007,463 |
| Sep 17, 2025 | 80.89 | 84.42 | 79.82 | 80.00 | 80.00 | -0.99% | 976,902 |
| Sep 16, 2025 | 80.65 | 82.42 | 80.09 | 80.80 | 80.80 | 0.07% | 708,372 |
| Sep 15, 2025 | 81.00 | 82.54 | 79.27 | 80.74 | 80.74 | 0.86% | 997,650 |
| Sep 12, 2025 | 82.93 | 82.93 | 80.05 | 80.05 | 80.05 | -3.32% | 866,284 |
| Sep 11, 2025 | 80.70 | 82.83 | 78.82 | 82.80 | 82.80 | 5.12% | 1,105,561 |
| Sep 10, 2025 | 81.64 | 82.48 | 77.41 | 78.77 | 78.77 | -3.31% | 1,642,981 |
| Sep 9, 2025 | 83.68 | 83.72 | 80.83 | 81.47 | 81.47 | -2.49% | 1,346,033 |
| Sep 8, 2025 | 85.09 | 85.42 | 81.70 | 83.55 | 83.55 | -3.37% | 1,177,781 |
| Sep 5, 2025 | 86.41 | 87.68 | 86.13 | 86.46 | 86.46 | 0.16% | 924,972 |
| Sep 4, 2025 | 86.02 | 87.90 | 84.38 | 86.32 | 86.32 | 0.84% | 964,485 |
| Sep 3, 2025 | 93.28 | 93.97 | 83.76 | 85.60 | 85.60 | -9.43% | 1,895,619 |
| Sep 2, 2025 | 94.10 | 97.25 | 92.98 | 94.51 | 94.51 | 0.88% | 824,474 |
| Aug 29, 2025 | 91.55 | 94.09 | 90.56 | 93.69 | 93.69 | 2.44% | 656,389 |
| Aug 28, 2025 | 92.54 | 92.74 | 89.61 | 91.46 | 91.46 | -0.91% | 679,834 |
| Aug 27, 2025 | 89.90 | 93.35 | 85.78 | 92.30 | 92.30 | 0.60% | 1,248,283 |
| Aug 26, 2025 | 92.91 | 93.36 | 91.38 | 91.75 | 91.75 | -1.26% | 662,873 |
| Aug 25, 2025 | 96.11 | 96.11 | 92.27 | 92.92 | 92.92 | -3.20% | 740,804 |
| Aug 22, 2025 | 92.36 | 96.07 | 91.73 | 95.99 | 95.99 | 4.77% | 559,952 |
| Aug 21, 2025 | 92.26 | 94.67 | 91.45 | 91.62 | 91.62 | -1.54% | 1,014,405 |
| Aug 20, 2025 | 90.25 | 93.15 | 88.84 | 93.05 | 93.05 | 3.32% | 946,077 |
| Aug 19, 2025 | 88.83 | 91.41 | 87.94 | 90.06 | 90.06 | 1.95% | 1,021,191 |
| Aug 18, 2025 | 87.55 | 89.97 | 87.42 | 88.34 | 88.34 | 0.65% | 1,257,813 |
| Aug 15, 2025 | 84.88 | 88.17 | 84.36 | 87.77 | 87.77 | 3.77% | 1,031,961 |
| Aug 14, 2025 | 86.28 | 86.62 | 82.68 | 84.58 | 84.58 | -3.18% | 1,087,598 |
| Aug 13, 2025 | 84.16 | 88.72 | 83.28 | 87.36 | 87.36 | 4.09% | 1,135,355 |
| Aug 12, 2025 | 79.50 | 84.17 | 78.75 | 83.93 | 83.93 | 5.40% | 1,180,504 |
| Aug 11, 2025 | 81.83 | 81.83 | 76.61 | 79.63 | 79.63 | 0.62% | 1,321,382 |
| Aug 8, 2025 | 77.10 | 80.87 | 76.91 | 79.14 | 79.14 | 2.71% | 1,723,379 |
| 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 |