Inspire Medical Systems, Inc. (INSP)
NYSE: INSP · Real-Time Price · USD
56.70
+0.56 (1.00%)
At close: May 1, 2026, 4:00 PM EDT
57.44
+0.74 (1.31%)
After-hours: May 1, 2026, 7:00 PM EDT
Inspire Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 56.05 | 57.52 | 55.22 | 56.70 | 56.70 | 1.00% | 1,092,476 |
| Apr 30, 2026 | 54.21 | 56.15 | 52.92 | 56.14 | 56.14 | 5.11% | 998,998 |
| Apr 29, 2026 | 54.77 | 55.24 | 52.42 | 53.41 | 53.41 | -3.08% | 747,898 |
| Apr 28, 2026 | 55.14 | 56.02 | 54.80 | 55.11 | 55.11 | 0.07% | 625,070 |
| Apr 27, 2026 | 55.85 | 56.13 | 54.29 | 55.07 | 55.07 | -2.20% | 679,903 |
| Apr 24, 2026 | 56.15 | 57.00 | 55.06 | 56.31 | 56.31 | -0.07% | 679,209 |
| Apr 23, 2026 | 53.73 | 56.90 | 53.08 | 56.35 | 56.35 | 3.97% | 1,191,113 |
| Apr 22, 2026 | 52.80 | 54.34 | 52.26 | 54.20 | 54.20 | 4.17% | 492,507 |
| Apr 21, 2026 | 56.86 | 57.42 | 51.63 | 52.03 | 52.03 | -8.67% | 1,166,620 |
| Apr 20, 2026 | 56.80 | 58.53 | 56.00 | 56.97 | 56.97 | -1.08% | 596,346 |
| Apr 17, 2026 | 56.99 | 58.23 | 56.37 | 57.59 | 57.59 | 2.02% | 634,523 |
| Apr 16, 2026 | 56.70 | 58.13 | 55.92 | 56.45 | 56.45 | -0.34% | 798,962 |
| Apr 15, 2026 | 56.83 | 58.98 | 55.60 | 56.64 | 56.64 | -0.33% | 738,613 |
| Apr 14, 2026 | 54.76 | 56.95 | 54.34 | 56.83 | 56.83 | 3.48% | 906,579 |
| Apr 13, 2026 | 53.77 | 55.38 | 53.34 | 54.92 | 54.92 | 1.67% | 613,084 |
| 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 |