Inspire Medical Systems, Inc. (INSP)
NYSE: INSP · Real-Time Price · USD
72.08
-0.99 (-1.35%)
At close: Oct 31, 2025, 4:00 PM EDT
72.50
+0.42 (0.58%)
After-hours: Oct 31, 2025, 7:45 PM EDT
Inspire Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 73.10 | 73.55 | 71.68 | 72.08 | 72.08 | -1.35% | 1,766,997 |
| Oct 30, 2025 | 75.17 | 75.92 | 72.52 | 73.07 | 73.07 | -2.79% | 994,365 |
| Oct 29, 2025 | 76.81 | 76.81 | 74.31 | 75.17 | 75.17 | -2.59% | 1,130,457 |
| Oct 28, 2025 | 77.81 | 77.81 | 75.32 | 77.17 | 77.17 | -1.32% | 1,229,816 |
| Oct 27, 2025 | 79.05 | 79.21 | 76.97 | 78.20 | 78.20 | 0.88% | 652,328 |
| Oct 24, 2025 | 79.00 | 79.37 | 75.64 | 77.52 | 77.52 | -3.31% | 1,843,262 |
| Oct 23, 2025 | 81.38 | 81.60 | 78.84 | 80.17 | 80.17 | -1.74% | 799,534 |
| Oct 22, 2025 | 82.44 | 84.23 | 81.51 | 81.59 | 81.59 | -1.45% | 706,168 |
| Oct 21, 2025 | 80.24 | 83.85 | 79.19 | 82.79 | 82.79 | 2.46% | 584,096 |
| Oct 20, 2025 | 78.93 | 82.33 | 78.93 | 80.80 | 80.80 | 3.58% | 697,310 |
| Oct 17, 2025 | 77.20 | 78.90 | 76.97 | 78.01 | 78.01 | 0.87% | 851,424 |
| Oct 16, 2025 | 79.20 | 80.63 | 77.10 | 77.34 | 77.34 | -1.90% | 632,631 |
| Oct 15, 2025 | 78.72 | 80.36 | 78.32 | 78.84 | 78.84 | - | 563,292 |
| Oct 14, 2025 | 76.82 | 79.15 | 76.00 | 78.84 | 78.84 | 1.49% | 593,625 |
| Oct 13, 2025 | 76.25 | 78.60 | 74.60 | 77.68 | 77.68 | 3.34% | 993,503 |
| 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 |