Inspire Medical Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	54.69	57.49	53.45	53.72	53.72	-1.76%	1,250,141
Mar 19, 2026	56.68	57.51	54.65	54.68	54.68	-3.05%	577,480
Mar 18, 2026	55.08	58.05	54.68	56.40	56.40	2.27%	1,336,852
Mar 17, 2026	59.51	61.32	54.59	55.15	55.15	-6.32%	1,438,634
Mar 16, 2026	58.64	59.78	58.15	58.87	58.87	0.43%	735,199
Mar 13, 2026	58.84	60.00	56.71	58.62	58.62	0.64%	737,143
Mar 12, 2026	59.53	60.34	57.46	58.25	58.25	-2.87%	1,062,395
Mar 11, 2026	60.29	60.93	58.40	59.97	59.97	0.89%	615,724
Mar 10, 2026	61.97	62.27	58.86	59.44	59.44	-3.96%	893,531
Mar 9, 2026	60.79	62.51	60.01	61.89	61.89	-1.75%	756,578
Mar 6, 2026	62.36	63.26	60.98	62.99	62.99	0.85%	1,187,316
Mar 5, 2026	62.49	63.78	61.26	62.46	62.46	-2.89%	708,293
Mar 4, 2026	66.05	66.35	64.23	64.32	64.32	-2.25%	758,013
Mar 3, 2026	63.20	66.50	62.98	65.80	65.80	1.53%	937,483
Mar 2, 2026	63.00	65.22	62.23	64.81	64.81	0.47%	1,688,815
Feb 27, 2026	63.02	65.99	62.10	64.51	64.51	-5.20%	1,642,485
Feb 26, 2026	59.48	86.00	59.01	68.05	68.05	14.85%	5,044,079
Feb 25, 2026	58.83	60.05	57.57	59.25	59.25	2.65%	712,081
Feb 24, 2026	58.07	59.31	57.14	57.72	57.72	-0.98%	1,105,530
Feb 23, 2026	59.35	59.80	58.01	58.29	58.29	-2.08%	918,725
Feb 20, 2026	59.16	60.85	59.00	59.53	59.53	-0.42%	861,059
Feb 19, 2026	60.66	61.92	58.04	59.78	59.78	-3.42%	1,082,729
Feb 18, 2026	59.42	62.54	59.42	61.90	61.90	2.50%	828,792
Feb 17, 2026	60.61	64.30	60.22	60.39	60.39	1.05%	1,266,436
Feb 13, 2026	59.64	63.50	59.64	59.76	59.76	0.18%	1,932,616
Feb 12, 2026	55.52	64.10	53.11	59.65	59.65	-12.55%	4,025,263
Feb 11, 2026	67.40	68.64	65.37	68.21	68.21	0.10%	2,360,299
Feb 10, 2026	67.28	71.16	67.21	68.14	68.14	2.73%	1,350,662
Feb 9, 2026	66.55	67.67	64.46	66.33	66.33	0.96%	1,190,079
Feb 6, 2026	65.69	67.45	64.77	65.70	65.70	0.15%	1,261,660
Feb 5, 2026	68.23	69.45	65.45	65.60	65.60	-3.85%	962,280
Feb 4, 2026	71.62	72.66	66.94	68.23	68.23	-5.37%	1,222,125
Feb 3, 2026	73.50	74.18	71.21	72.10	72.10	-1.84%	1,375,667
Feb 2, 2026	75.05	76.08	73.43	73.45	73.45	-3.07%	1,025,183
Jan 30, 2026	79.59	79.98	74.99	75.78	75.78	-3.51%	1,347,307
Jan 29, 2026	82.18	82.18	76.82	78.54	78.54	-4.23%	1,269,507
Jan 28, 2026	83.33	84.24	81.03	82.01	82.01	0.27%	756,580
Jan 27, 2026	79.20	81.93	78.46	81.79	81.79	0.57%	982,277
Jan 26, 2026	79.70	82.00	78.02	81.33	81.33	2.43%	1,393,606
Jan 23, 2026	80.01	81.35	77.75	79.40	79.40	-1.74%	2,673,905
Jan 22, 2026	96.59	97.52	80.75	80.81	80.81	-16.00%	4,725,725
Jan 21, 2026	95.25	97.04	94.81	96.20	96.20	1.85%	596,927
Jan 20, 2026	91.05	95.84	89.88	94.45	94.45	2.41%	716,993
Jan 16, 2026	96.34	96.82	91.90	92.23	92.23	-4.40%	454,948
Jan 15, 2026	93.79	97.72	91.58	96.47	96.47	3.68%	644,396
Jan 14, 2026	92.10	93.63	91.11	93.05	93.05	0.64%	745,489
Jan 13, 2026	98.31	98.31	91.40	92.46	92.46	-4.61%	878,165
Jan 12, 2026	98.32	98.50	92.32	96.93	96.93	-1.47%	997,235
Jan 9, 2026	97.29	102.65	96.56	98.38	98.38	3.56%	1,696,640
Jan 8, 2026	97.99	98.08	92.05	95.00	95.00	-4.07%	1,165,874