Inspire Medical Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	56.00	57.10	52.92	54.02	54.02	-4.71%	1,399,871
Apr 9, 2026	53.00	58.64	51.53	56.69	56.69	6.20%	1,744,588
Apr 8, 2026	55.00	55.89	53.06	53.38	53.38	-1.91%	786,935
Apr 7, 2026	54.79	55.54	53.29	54.42	54.42	0.52%	1,220,103
Apr 6, 2026	56.41	57.35	53.75	54.14	54.14	-1.55%	1,063,929
Apr 2, 2026	52.62	55.05	51.28	54.99	54.99	2.52%	1,000,778
Apr 1, 2026	51.71	55.43	50.70	53.64	53.64	3.99%	1,555,907
Mar 31, 2026	50.47	51.86	50.17	51.58	51.58	2.32%	871,472
Mar 30, 2026	50.29	50.52	48.30	50.41	50.41	0.56%	1,037,486
Mar 27, 2026	50.10	50.19	48.78	50.13	50.13	-0.63%	757,945
Mar 26, 2026	51.38	52.37	50.00	50.45	50.45	-1.87%	905,784
Mar 25, 2026	52.63	52.98	50.56	51.41	51.41	-1.27%	746,807
Mar 24, 2026	51.67	52.40	50.50	52.07	52.07	-0.17%	786,095
Mar 23, 2026	53.22	54.00	51.59	52.16	52.16	-2.90%	911,467
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