Inspire Medical Systems, Inc. (INSP)
NYSE: INSP · Real-Time Price · USD
60.73
-0.71 (-1.16%)
Aug 31, 2026, 9:51 AM EDT - Market open
Inspire Medical Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 60.52 | 62.05 | 60.50 | 61.44 | 61.44 | 1.02% | 517,384 |
| Aug 27, 2026 | 62.10 | 62.80 | 60.50 | 60.82 | 60.82 | -1.59% | 315,672 |
| Aug 26, 2026 | 60.07 | 62.46 | 60.01 | 61.80 | 61.80 | 1.20% | 326,874 |
| Aug 25, 2026 | 61.19 | 61.89 | 60.38 | 61.07 | 61.07 | -0.65% | 524,110 |
| Aug 24, 2026 | 62.08 | 62.70 | 60.79 | 61.47 | 61.47 | -1.43% | 529,853 |
| Aug 21, 2026 | 61.17 | 63.20 | 60.35 | 62.36 | 62.36 | 1.78% | 407,659 |
| Aug 20, 2026 | 60.94 | 62.20 | 58.00 | 61.27 | 61.27 | -0.68% | 474,671 |
| Aug 19, 2026 | 57.80 | 61.96 | 57.80 | 61.69 | 61.69 | 7.51% | 574,859 |
| Aug 18, 2026 | 57.32 | 58.14 | 57.00 | 57.38 | 57.38 | 0.28% | 655,416 |
| Aug 17, 2026 | 56.40 | 57.23 | 55.44 | 57.22 | 57.22 | 0.21% | 519,668 |
| Aug 14, 2026 | 58.11 | 58.11 | 56.97 | 57.10 | 57.10 | -1.89% | 394,908 |
| Aug 13, 2026 | 57.99 | 58.83 | 57.10 | 58.20 | 58.20 | -0.14% | 485,897 |
| Aug 12, 2026 | 58.03 | 59.12 | 57.20 | 58.28 | 58.28 | -1.44% | 571,428 |
| Aug 11, 2026 | 59.20 | 60.75 | 59.07 | 59.13 | 59.13 | -0.99% | 384,963 |
| Aug 10, 2026 | 59.53 | 61.31 | 59.35 | 59.72 | 59.72 | -0.73% | 584,140 |
| Aug 7, 2026 | 58.65 | 60.51 | 58.29 | 60.16 | 60.16 | 2.16% | 538,835 |
| Aug 6, 2026 | 59.60 | 60.44 | 58.68 | 58.89 | 58.89 | -2.00% | 681,594 |
| Aug 5, 2026 | 63.32 | 63.34 | 59.76 | 60.09 | 60.09 | -6.31% | 1,446,367 |
| Aug 4, 2026 | 64.16 | 66.21 | 59.50 | 64.14 | 64.14 | 22.83% | 2,324,492 |
| Aug 3, 2026 | 51.21 | 52.80 | 51.21 | 52.22 | 52.22 | 4.00% | 935,165 |
| Jul 31, 2026 | 49.92 | 50.39 | 49.02 | 50.21 | 50.21 | 0.38% | 672,051 |
| Jul 30, 2026 | 50.27 | 50.66 | 48.75 | 50.02 | 50.02 | -2.06% | 675,872 |
| Jul 29, 2026 | 51.62 | 52.49 | 50.56 | 51.07 | 51.07 | -1.73% | 1,054,895 |
| Jul 28, 2026 | 48.21 | 52.47 | 48.21 | 51.97 | 51.97 | 2.04% | 934,555 |
| Jul 27, 2026 | 50.17 | 51.27 | 49.72 | 50.93 | 50.93 | 3.54% | 944,837 |
| Jul 24, 2026 | 51.57 | 52.06 | 49.19 | 49.19 | 49.19 | -3.19% | 655,225 |
| Jul 23, 2026 | 50.30 | 50.87 | 48.80 | 50.81 | 50.81 | 0.81% | 709,813 |
| Jul 22, 2026 | 52.01 | 52.52 | 50.12 | 50.40 | 50.40 | -3.98% | 753,144 |
| Jul 21, 2026 | 52.29 | 53.50 | 51.84 | 52.49 | 52.49 | -1.46% | 638,757 |
| Jul 20, 2026 | 50.53 | 53.40 | 50.53 | 53.27 | 53.27 | 5.28% | 782,720 |
| Jul 17, 2026 | 51.04 | 51.46 | 49.68 | 50.60 | 50.60 | -1.82% | 664,587 |
| Jul 16, 2026 | 51.58 | 53.01 | 51.02 | 51.54 | 51.54 | 2.06% | 882,235 |
| Jul 15, 2026 | 49.21 | 51.43 | 48.77 | 50.50 | 50.50 | 2.75% | 679,539 |
| Jul 14, 2026 | 50.37 | 50.37 | 48.50 | 49.15 | 49.15 | -4.30% | 579,808 |
| Jul 13, 2026 | 51.49 | 52.13 | 50.85 | 51.36 | 51.36 | -0.77% | 831,478 |
| Jul 10, 2026 | 51.86 | 52.51 | 50.02 | 51.76 | 51.76 | 0.47% | 1,290,200 |
| Jul 9, 2026 | 49.44 | 51.65 | 48.50 | 51.52 | 51.52 | 4.50% | 916,960 |
| Jul 8, 2026 | 48.65 | 49.52 | 46.55 | 49.30 | 49.30 | -1.56% | 1,253,658 |
| Jul 7, 2026 | 49.97 | 50.61 | 48.78 | 50.08 | 50.08 | 1.27% | 1,058,807 |
| Jul 6, 2026 | 46.47 | 49.84 | 46.47 | 49.45 | 49.45 | 5.32% | 1,164,981 |
| Jul 2, 2026 | 46.23 | 47.71 | 45.72 | 46.95 | 46.95 | 3.28% | 1,301,031 |
| Jul 1, 2026 | 45.21 | 47.10 | 45.21 | 45.46 | 45.46 | 1.91% | 1,345,292 |
| Jun 30, 2026 | 44.50 | 44.89 | 43.10 | 44.61 | 44.61 | -0.71% | 649,565 |
| Jun 29, 2026 | 45.75 | 46.10 | 44.37 | 44.93 | 44.93 | -1.73% | 714,872 |
| Jun 26, 2026 | 43.29 | 45.99 | 42.81 | 45.72 | 45.72 | 5.22% | 4,163,186 |
| Jun 25, 2026 | 43.78 | 44.45 | 42.78 | 43.45 | 43.45 | 0.58% | 991,407 |
| Jun 24, 2026 | 42.00 | 43.45 | 42.00 | 43.20 | 43.20 | 3.47% | 804,074 |
| Jun 23, 2026 | 40.27 | 42.22 | 39.99 | 41.75 | 41.75 | 0.97% | 793,030 |
| Jun 22, 2026 | 42.30 | 42.61 | 41.32 | 41.35 | 41.35 | -2.96% | 700,091 |
| Jun 18, 2026 | 41.91 | 42.73 | 39.73 | 42.61 | 42.61 | 3.62% | 1,350,205 |