Inspire Medical Systems, Inc. (INSP)
NYSE: INSP · Real-Time Price · USD
195.20
-0.10 (-0.05%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Inspire Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 193.25 | 199.97 | 193.20 | 195.30 | 195.30 | 1.47% | 238,512 |
| Oct 23, 2024 | 197.50 | 197.50 | 187.59 | 192.47 | 192.47 | -2.56% | 458,714 |
| Oct 22, 2024 | 203.38 | 203.38 | 197.53 | 197.53 | 197.53 | -2.91% | 372,265 |
| Oct 21, 2024 | 201.92 | 203.47 | 199.21 | 203.45 | 203.45 | 0.83% | 283,200 |
| Oct 18, 2024 | 198.08 | 204.76 | 198.08 | 201.78 | 201.78 | 2.33% | 400,187 |
| Oct 17, 2024 | 196.68 | 198.98 | 193.44 | 197.18 | 197.18 | 0.48% | 328,676 |
| Oct 16, 2024 | 199.32 | 199.74 | 196.03 | 196.24 | 196.24 | -1.35% | 519,775 |
| Oct 15, 2024 | 209.93 | 212.67 | 198.88 | 198.93 | 198.93 | -5.48% | 485,448 |
| Oct 14, 2024 | 211.99 | 214.20 | 209.50 | 210.46 | 210.46 | -0.18% | 257,330 |
| Oct 11, 2024 | 204.27 | 211.52 | 204.27 | 210.83 | 210.83 | 2.62% | 312,005 |
| Oct 10, 2024 | 205.15 | 208.00 | 202.88 | 205.44 | 205.44 | -0.72% | 328,344 |
| Oct 9, 2024 | 206.97 | 207.02 | 203.33 | 206.93 | 206.93 | 0.11% | 373,920 |
| Oct 8, 2024 | 208.71 | 211.24 | 203.66 | 206.71 | 206.71 | -0.24% | 341,859 |
| Oct 7, 2024 | 213.77 | 213.77 | 206.15 | 207.20 | 207.20 | -3.60% | 382,948 |
| Oct 4, 2024 | 207.01 | 214.97 | 205.24 | 214.93 | 214.93 | 4.84% | 417,209 |
| Oct 3, 2024 | 211.97 | 213.04 | 204.98 | 205.00 | 205.00 | -3.35% | 646,713 |
| Oct 2, 2024 | 208.97 | 213.53 | 205.88 | 212.11 | 212.11 | 1.31% | 474,106 |
| Oct 1, 2024 | 210.74 | 212.08 | 205.90 | 209.36 | 209.36 | -0.80% | 424,614 |
| Sep 30, 2024 | 204.91 | 213.11 | 204.32 | 211.05 | 211.05 | 4.23% | 500,990 |
| Sep 27, 2024 | 209.00 | 209.00 | 201.39 | 202.48 | 202.48 | -2.23% | 494,178 |
| Sep 26, 2024 | 212.48 | 213.32 | 206.41 | 207.10 | 207.10 | -0.63% | 328,188 |
| Sep 25, 2024 | 209.55 | 209.55 | 204.36 | 208.42 | 208.42 | 0.33% | 389,916 |
| Sep 24, 2024 | 217.91 | 217.91 | 207.67 | 207.73 | 207.73 | -4.14% | 623,996 |
| Sep 23, 2024 | 211.63 | 218.52 | 209.30 | 216.71 | 216.71 | 1.81% | 684,956 |
| Sep 20, 2024 | 210.79 | 215.37 | 208.78 | 212.85 | 212.85 | 0.35% | 5,609,049 |
| Sep 19, 2024 | 209.63 | 213.11 | 204.57 | 212.10 | 212.10 | 1.78% | 617,600 |
| Sep 18, 2024 | 205.13 | 215.63 | 203.04 | 208.39 | 208.39 | 0.82% | 653,037 |
| Sep 17, 2024 | 208.19 | 213.47 | 206.36 | 206.70 | 206.70 | -0.59% | 613,527 |
| Sep 16, 2024 | 202.96 | 212.06 | 201.75 | 207.93 | 207.93 | 1.93% | 667,916 |
| Sep 13, 2024 | 202.97 | 208.30 | 202.97 | 203.99 | 203.99 | 0.15% | 494,434 |
| Sep 12, 2024 | 203.08 | 208.86 | 201.62 | 203.68 | 203.68 | -1.41% | 629,823 |
| Sep 11, 2024 | 211.83 | 212.67 | 205.25 | 206.60 | 206.60 | -2.81% | 603,894 |
| Sep 10, 2024 | 211.00 | 215.70 | 209.00 | 212.58 | 212.58 | 0.50% | 698,759 |
| Sep 9, 2024 | 212.10 | 225.00 | 209.40 | 211.52 | 211.52 | 7.44% | 1,440,710 |
| Sep 6, 2024 | 197.01 | 201.97 | 193.89 | 196.88 | 196.88 | -0.19% | 347,464 |
| Sep 5, 2024 | 196.83 | 198.58 | 192.89 | 197.25 | 197.25 | 0.12% | 470,935 |
| Sep 4, 2024 | 176.88 | 197.96 | 176.88 | 197.01 | 197.01 | 11.26% | 823,131 |
| Sep 3, 2024 | 178.26 | 181.48 | 176.07 | 177.07 | 177.07 | -1.53% | 408,812 |
| Aug 30, 2024 | 184.81 | 184.81 | 177.68 | 179.82 | 179.82 | -1.97% | 468,704 |
| Aug 29, 2024 | 185.40 | 188.53 | 182.95 | 183.44 | 183.44 | 0.03% | 264,991 |
| Aug 28, 2024 | 188.51 | 188.77 | 182.92 | 183.38 | 183.38 | -2.57% | 307,652 |
| Aug 27, 2024 | 188.87 | 189.37 | 186.03 | 188.21 | 188.21 | -0.37% | 358,597 |
| Aug 26, 2024 | 190.26 | 193.86 | 188.25 | 188.90 | 188.90 | -1.35% | 284,967 |
| Aug 23, 2024 | 186.16 | 192.07 | 186.16 | 191.48 | 191.48 | 2.75% | 312,380 |
| Aug 22, 2024 | 188.68 | 191.29 | 185.52 | 186.35 | 186.35 | -0.52% | 304,371 |
| Aug 21, 2024 | 186.62 | 189.50 | 184.56 | 187.33 | 187.33 | 1.02% | 455,010 |
| Aug 20, 2024 | 193.48 | 194.19 | 182.97 | 185.44 | 185.44 | -4.43% | 650,895 |
| Aug 19, 2024 | 188.28 | 194.05 | 187.64 | 194.03 | 194.03 | 2.80% | 340,226 |
| Aug 16, 2024 | 188.69 | 190.06 | 186.90 | 188.75 | 188.75 | -0.48% | 317,857 |
| Aug 15, 2024 | 192.08 | 195.21 | 188.46 | 189.66 | 189.66 | -0.30% | 408,381 |
| Aug 14, 2024 | 193.34 | 195.32 | 188.92 | 190.24 | 190.24 | -1.01% | 362,232 |
| Aug 13, 2024 | 195.81 | 199.67 | 190.44 | 192.19 | 192.19 | -1.59% | 579,600 |
| Aug 12, 2024 | 193.45 | 198.00 | 192.76 | 195.29 | 195.29 | 1.07% | 471,587 |
| Aug 9, 2024 | 189.01 | 196.55 | 186.52 | 193.23 | 193.23 | 2.94% | 651,570 |
| Aug 8, 2024 | 192.33 | 194.25 | 179.81 | 187.71 | 187.71 | -0.36% | 1,014,640 |
| Aug 7, 2024 | 172.00 | 190.51 | 167.14 | 188.38 | 188.38 | 28.14% | 2,338,537 |
| Aug 6, 2024 | 145.86 | 152.66 | 144.27 | 147.01 | 147.01 | 1.03% | 583,082 |
| Aug 5, 2024 | 145.00 | 153.00 | 141.59 | 145.51 | 145.51 | -2.75% | 712,592 |
| Aug 2, 2024 | 142.23 | 154.86 | 141.89 | 149.63 | 149.63 | 3.11% | 1,039,011 |
| Aug 1, 2024 | 141.82 | 149.31 | 139.50 | 145.11 | 145.11 | 2.88% | 982,074 |
| Jul 31, 2024 | 139.54 | 143.57 | 137.94 | 141.05 | 141.05 | 1.10% | 683,640 |
| Jul 30, 2024 | 135.58 | 142.75 | 134.09 | 139.52 | 139.52 | 4.42% | 677,315 |
| Jul 29, 2024 | 138.00 | 138.00 | 125.01 | 133.61 | 133.61 | 6.22% | 1,516,837 |
| Jul 26, 2024 | 135.00 | 135.00 | 123.00 | 125.79 | 125.79 | -6.86% | 956,555 |
| Jul 25, 2024 | 137.80 | 140.23 | 135.05 | 135.05 | 135.05 | -3.26% | 377,429 |
| Jul 24, 2024 | 138.50 | 142.47 | 138.50 | 139.60 | 139.60 | 0.31% | 231,510 |
| Jul 23, 2024 | 140.45 | 141.31 | 136.26 | 139.17 | 139.17 | -2.51% | 404,206 |
| Jul 22, 2024 | 144.72 | 145.86 | 140.47 | 142.75 | 142.75 | -0.69% | 251,331 |
| Jul 19, 2024 | 141.48 | 145.05 | 138.34 | 143.74 | 143.74 | 4.30% | 359,567 |
| Jul 18, 2024 | 145.88 | 146.70 | 137.23 | 137.82 | 137.82 | -5.25% | 468,734 |
| Jul 17, 2024 | 145.94 | 145.94 | 139.44 | 145.46 | 145.46 | -0.25% | 348,035 |
| Jul 16, 2024 | 139.49 | 147.68 | 138.27 | 145.82 | 145.82 | 5.22% | 581,168 |
| Jul 15, 2024 | 137.55 | 139.17 | 135.44 | 138.58 | 138.58 | -0.22% | 504,127 |
| Jul 12, 2024 | 135.87 | 140.26 | 135.18 | 138.89 | 138.89 | 2.40% | 361,241 |
| Jul 11, 2024 | 133.07 | 138.25 | 132.21 | 135.63 | 135.63 | 3.25% | 535,955 |
| Jul 10, 2024 | 132.07 | 133.13 | 130.50 | 131.36 | 131.36 | -0.06% | 448,055 |
| Jul 9, 2024 | 136.22 | 138.26 | 130.92 | 131.44 | 131.44 | -3.33% | 462,602 |
| Jul 8, 2024 | 140.35 | 140.45 | 133.63 | 135.97 | 135.97 | -3.48% | 634,878 |
| Jul 5, 2024 | 134.29 | 141.29 | 133.68 | 140.87 | 140.87 | 5.17% | 427,262 |
| Jul 3, 2024 | 136.29 | 136.29 | 130.70 | 133.94 | 133.94 | -0.23% | 305,987 |
| Jul 2, 2024 | 139.17 | 140.00 | 133.59 | 134.25 | 134.25 | -3.22% | 387,847 |
| Jul 1, 2024 | 133.24 | 140.00 | 133.19 | 138.71 | 138.71 | 3.65% | 513,983 |
| Jun 28, 2024 | 135.49 | 136.00 | 130.52 | 133.83 | 133.83 | -1.11% | 913,607 |
| Jun 27, 2024 | 137.40 | 138.51 | 134.06 | 135.33 | 135.33 | -1.86% | 593,574 |
| Jun 26, 2024 | 139.40 | 141.04 | 137.56 | 137.90 | 137.90 | -1.08% | 566,988 |
| Jun 25, 2024 | 136.00 | 140.35 | 133.34 | 139.40 | 139.40 | 3.03% | 1,012,418 |
| Jun 24, 2024 | 142.14 | 150.42 | 129.95 | 135.30 | 135.30 | -16.72% | 3,346,328 |
| Jun 21, 2024 | 168.11 | 173.78 | 157.78 | 162.46 | 162.46 | -3.13% | 1,446,107 |
| Jun 20, 2024 | 161.90 | 170.39 | 161.10 | 167.71 | 167.71 | 3.28% | 364,477 |
| Jun 18, 2024 | 163.64 | 168.49 | 161.89 | 162.38 | 162.38 | -0.79% | 442,465 |
| Jun 17, 2024 | 165.43 | 168.40 | 162.43 | 163.67 | 163.67 | -1.83% | 423,938 |
| Jun 14, 2024 | 166.93 | 167.92 | 160.99 | 166.72 | 166.72 | -0.33% | 300,903 |
| Jun 13, 2024 | 169.03 | 171.20 | 166.31 | 167.28 | 167.28 | -0.12% | 387,772 |
| Jun 12, 2024 | 167.79 | 170.99 | 163.37 | 167.48 | 167.48 | 1.25% | 435,700 |
| Jun 11, 2024 | 160.12 | 168.46 | 158.92 | 165.41 | 165.41 | 2.76% | 425,791 |
| Jun 10, 2024 | 156.28 | 161.30 | 154.00 | 160.97 | 160.97 | 2.02% | 479,151 |
| Jun 7, 2024 | 156.94 | 162.05 | 155.74 | 157.79 | 157.79 | 0.86% | 408,329 |
| Jun 6, 2024 | 151.87 | 157.06 | 150.07 | 156.44 | 156.44 | 3.23% | 590,807 |
| Jun 5, 2024 | 151.18 | 153.59 | 148.44 | 151.54 | 151.54 | 2.10% | 563,944 |
| Jun 4, 2024 | 148.27 | 149.84 | 145.15 | 148.42 | 148.42 | -0.06% | 492,972 |