Skip to main content
Inspire Medical Systems, Inc. (INSP)
NYSE: INSP · Real-Time Price · USD
184.77
+8.72 (4.95%)
At close: Nov 20, 2024, 4:00 PM
186.80
+2.03 (1.10%)
Pre-market: Nov 21, 2024, 4:52 AM EST

Inspire Medical Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024188.74191.52181.79184.77184.774.95%573,020
Nov 19, 2024173.53179.63173.52176.05176.050.44%236,674
Nov 18, 2024171.35177.44170.42175.28175.281.49%572,424
Nov 15, 2024172.43175.96170.23172.70172.70-0.13%456,729
Nov 14, 2024181.88182.74172.25172.93172.93-5.08%807,840
Nov 13, 2024190.55195.50181.45182.18182.18-4.49%743,785
Nov 12, 2024198.00198.00187.08190.75190.75-5.59%639,718
Nov 11, 2024202.46204.93197.89202.04202.042.76%574,111
Nov 8, 2024199.56204.39196.12196.62196.62-1.92%443,173
Nov 7, 2024210.32211.59197.12200.47200.47-5.27%487,227
Nov 6, 2024203.67214.17197.53211.63211.636.35%1,059,423
Nov 5, 2024198.83204.90186.38199.00199.003.26%1,590,157
Nov 4, 2024189.67197.38188.07192.71192.711.05%794,590
Nov 1, 2024195.28197.71190.53190.71190.71-2.22%747,953
Oct 31, 2024195.46197.55190.28195.04195.04-0.77%394,728
Oct 30, 2024197.90200.94193.52196.56196.56-1.28%336,741
Oct 29, 2024194.81199.78193.27199.10199.102.27%340,499
Oct 28, 2024195.84201.50194.16194.68194.68-0.27%360,092
Oct 25, 2024196.88197.85194.68195.20195.20-0.05%269,316
Oct 24, 2024193.25199.97193.20195.30195.301.47%239,043
Oct 23, 2024197.50197.50187.59192.47192.47-2.56%458,714
Oct 22, 2024203.38203.38197.53197.53197.53-2.91%372,265
Oct 21, 2024201.92203.47199.21203.45203.450.83%283,200
Oct 18, 2024198.08204.76198.08201.78201.782.33%400,187
Oct 17, 2024196.68198.98193.44197.18197.180.48%328,676
Oct 16, 2024199.32199.74196.03196.24196.24-1.35%519,775
Oct 15, 2024209.93212.67198.88198.93198.93-5.48%485,448
Oct 14, 2024211.99214.20209.50210.46210.46-0.18%257,330
Oct 11, 2024204.27211.52204.27210.83210.832.62%312,005
Oct 10, 2024205.15208.00202.88205.44205.44-0.72%328,344
Oct 9, 2024206.97207.02203.33206.93206.930.11%373,920
Oct 8, 2024208.71211.24203.66206.71206.71-0.24%341,859
Oct 7, 2024213.77213.77206.15207.20207.20-3.60%382,948
Oct 4, 2024207.01214.97205.24214.93214.934.84%417,209
Oct 3, 2024211.97213.04204.98205.00205.00-3.35%646,713
Oct 2, 2024208.97213.53205.88212.11212.111.31%474,106
Oct 1, 2024210.74212.08205.90209.36209.36-0.80%424,614
Sep 30, 2024204.91213.11204.32211.05211.054.23%500,990
Sep 27, 2024209.00209.00201.39202.48202.48-2.23%494,178
Sep 26, 2024212.48213.32206.41207.10207.10-0.63%328,188
Sep 25, 2024209.55209.55204.36208.42208.420.33%389,916
Sep 24, 2024217.91217.91207.67207.73207.73-4.14%623,996
Sep 23, 2024211.63218.52209.30216.71216.711.81%684,956
Sep 20, 2024210.79215.37208.78212.85212.850.35%5,609,049
Sep 19, 2024209.63213.11204.57212.10212.101.78%617,600
Sep 18, 2024205.13215.63203.04208.39208.390.82%653,037
Sep 17, 2024208.19213.47206.36206.70206.70-0.59%613,527
Sep 16, 2024202.96212.06201.75207.93207.931.93%667,916
Sep 13, 2024202.97208.30202.97203.99203.990.15%494,434
Sep 12, 2024203.08208.86201.62203.68203.68-1.41%629,823
Sep 11, 2024211.83212.67205.25206.60206.60-2.81%603,894
Sep 10, 2024211.00215.70209.00212.58212.580.50%698,759
Sep 9, 2024212.10225.00209.40211.52211.527.44%1,440,710
Sep 6, 2024197.01201.97193.89196.88196.88-0.19%347,464
Sep 5, 2024196.83198.58192.89197.25197.250.12%470,935
Sep 4, 2024176.88197.96176.88197.01197.0111.26%823,131
Sep 3, 2024178.26181.48176.07177.07177.07-1.53%408,812
Aug 30, 2024184.81184.81177.68179.82179.82-1.97%468,704
Aug 29, 2024185.40188.53182.95183.44183.440.03%264,991
Aug 28, 2024188.51188.77182.92183.38183.38-2.57%307,652
Aug 27, 2024188.87189.37186.03188.21188.21-0.37%358,597
Aug 26, 2024190.26193.86188.25188.90188.90-1.35%284,967
Aug 23, 2024186.16192.07186.16191.48191.482.75%312,380
Aug 22, 2024188.68191.29185.52186.35186.35-0.52%304,371
Aug 21, 2024186.62189.50184.56187.33187.331.02%455,010
Aug 20, 2024193.48194.19182.97185.44185.44-4.43%650,895
Aug 19, 2024188.28194.05187.64194.03194.032.80%340,226
Aug 16, 2024188.69190.06186.90188.75188.75-0.48%317,857
Aug 15, 2024192.08195.21188.46189.66189.66-0.30%408,381
Aug 14, 2024193.34195.32188.92190.24190.24-1.01%362,232
Aug 13, 2024195.81199.67190.44192.19192.19-1.59%579,600
Aug 12, 2024193.45198.00192.76195.29195.291.07%471,587
Aug 9, 2024189.01196.55186.52193.23193.232.94%651,570
Aug 8, 2024192.33194.25179.81187.71187.71-0.36%1,014,640
Aug 7, 2024172.00190.51167.14188.38188.3828.14%2,338,537
Aug 6, 2024145.86152.66144.27147.01147.011.03%583,082
Aug 5, 2024145.00153.00141.59145.51145.51-2.75%712,592
Aug 2, 2024142.23154.86141.89149.63149.633.11%1,039,011
Aug 1, 2024141.82149.31139.50145.11145.112.88%982,074
Jul 31, 2024139.54143.57137.94141.05141.051.10%683,640
Jul 30, 2024135.58142.75134.09139.52139.524.42%677,315
Jul 29, 2024138.00138.00125.01133.61133.616.22%1,516,837
Jul 26, 2024135.00135.00123.00125.79125.79-6.86%956,555
Jul 25, 2024137.80140.23135.05135.05135.05-3.26%377,429
Jul 24, 2024138.50142.47138.50139.60139.600.31%231,510
Jul 23, 2024140.45141.31136.26139.17139.17-2.51%404,206
Jul 22, 2024144.72145.86140.47142.75142.75-0.69%251,331
Jul 19, 2024141.48145.05138.34143.74143.744.30%359,567
Jul 18, 2024145.88146.70137.23137.82137.82-5.25%468,734
Jul 17, 2024145.94145.94139.44145.46145.46-0.25%348,035
Jul 16, 2024139.49147.68138.27145.82145.825.22%581,168
Jul 15, 2024137.55139.17135.44138.58138.58-0.22%504,127
Jul 12, 2024135.87140.26135.18138.89138.892.40%361,241
Jul 11, 2024133.07138.25132.21135.63135.633.25%535,955
Jul 10, 2024132.07133.13130.50131.36131.36-0.06%448,055
Jul 9, 2024136.22138.26130.92131.44131.44-3.33%462,602
Jul 8, 2024140.35140.45133.63135.97135.97-3.48%634,878
Jul 5, 2024134.29141.29133.68140.87140.875.17%427,262
Jul 3, 2024136.29136.29130.70133.94133.94-0.23%305,987
Jul 2, 2024139.17140.00133.59134.25134.25-3.22%387,847