Inspire Medical Systems, Inc. (INSP)
NYSE: INSP · Real-Time Price · USD
68.89
+2.20 (3.30%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Inspire Medical Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 67.20 | 69.73 | 66.83 | 68.89 | 68.89 | 3.30% | 867,341 |
| Oct 8, 2026 | 67.12 | 68.00 | 66.07 | 66.69 | 66.69 | -1.13% | 841,579 |
| Oct 7, 2026 | 67.13 | 68.37 | 66.50 | 67.45 | 67.45 | -1.10% | 1,153,966 |
| Oct 6, 2026 | 71.23 | 71.86 | 67.99 | 68.20 | 68.20 | -3.60% | 751,589 |
| Oct 5, 2026 | 69.66 | 71.36 | 68.67 | 70.75 | 70.75 | 1.11% | 631,676 |
| Oct 2, 2026 | 71.74 | 71.74 | 68.44 | 69.97 | 69.97 | -1.14% | 761,611 |
| Oct 1, 2026 | 70.50 | 75.31 | 68.98 | 70.78 | 70.78 | 2.05% | 2,018,078 |
| Sep 30, 2026 | 73.09 | 73.25 | 68.50 | 69.36 | 69.36 | -5.22% | 997,060 |
| Sep 29, 2026 | 69.78 | 73.24 | 69.18 | 73.18 | 73.18 | 4.54% | 872,886 |
| Sep 28, 2026 | 70.83 | 70.93 | 69.59 | 70.00 | 70.00 | -0.71% | 442,224 |
| Sep 25, 2026 | 68.65 | 70.98 | 68.13 | 70.50 | 70.50 | 2.46% | 609,651 |
| Sep 24, 2026 | 69.11 | 70.58 | 68.65 | 68.81 | 68.81 | -0.36% | 579,934 |
| Sep 23, 2026 | 71.38 | 72.10 | 68.15 | 69.06 | 69.06 | -3.14% | 728,982 |
| Sep 22, 2026 | 75.32 | 76.10 | 71.19 | 71.30 | 71.30 | -5.84% | 1,041,667 |
| Sep 21, 2026 | 76.50 | 77.26 | 74.92 | 75.72 | 75.72 | -1.38% | 1,074,005 |
| Sep 18, 2026 | 72.29 | 78.80 | 71.43 | 76.78 | 76.78 | 5.55% | 2,034,083 |
| Sep 17, 2026 | 73.54 | 75.36 | 72.74 | 72.74 | 72.74 | -0.01% | 563,759 |
| Sep 16, 2026 | 73.17 | 75.49 | 72.23 | 72.75 | 72.75 | -2.48% | 844,107 |
| Sep 15, 2026 | 73.80 | 75.27 | 72.72 | 74.60 | 74.60 | 0.38% | 827,331 |
| Sep 14, 2026 | 72.14 | 75.29 | 71.85 | 74.32 | 74.32 | 1.81% | 1,170,957 |
| Sep 11, 2026 | 69.88 | 74.95 | 69.87 | 73.00 | 73.00 | 7.16% | 1,385,820 |
| Sep 10, 2026 | 64.35 | 68.50 | 64.02 | 68.12 | 68.12 | 2.47% | 1,136,003 |
| Sep 9, 2026 | 62.43 | 67.72 | 62.01 | 66.48 | 66.48 | 6.98% | 1,195,875 |
| Sep 8, 2026 | 64.03 | 64.12 | 61.61 | 62.14 | 62.14 | -1.49% | 621,287 |
| Sep 4, 2026 | 61.00 | 63.43 | 60.00 | 63.08 | 63.08 | 1.51% | 425,271 |
| Sep 3, 2026 | 63.70 | 63.76 | 61.65 | 62.14 | 62.14 | -1.47% | 398,855 |
| Sep 2, 2026 | 61.24 | 64.34 | 61.19 | 63.07 | 63.07 | 2.52% | 413,007 |
| Sep 1, 2026 | 63.00 | 63.50 | 61.20 | 61.52 | 61.52 | -2.33% | 351,709 |
| Aug 31, 2026 | 60.43 | 63.01 | 60.24 | 62.99 | 62.99 | 2.52% | 514,989 |
| Aug 28, 2026 | 60.52 | 62.05 | 60.50 | 61.44 | 61.44 | 1.02% | 517,994 |
| Aug 27, 2026 | 62.10 | 62.80 | 60.50 | 60.82 | 60.82 | -1.59% | 315,775 |
| Aug 26, 2026 | 60.07 | 62.46 | 60.01 | 61.80 | 61.80 | 1.20% | 327,275 |
| Aug 25, 2026 | 61.19 | 61.89 | 60.38 | 61.07 | 61.07 | -0.65% | 524,819 |
| Aug 24, 2026 | 62.08 | 62.70 | 60.79 | 61.47 | 61.47 | -1.43% | 529,859 |
| Aug 21, 2026 | 61.17 | 63.20 | 60.35 | 62.36 | 62.36 | 1.78% | 407,966 |
| Aug 20, 2026 | 60.94 | 62.20 | 58.00 | 61.27 | 61.27 | -0.68% | 474,862 |
| Aug 19, 2026 | 57.80 | 61.96 | 57.80 | 61.69 | 61.69 | 7.51% | 578,126 |
| Aug 18, 2026 | 57.32 | 58.14 | 57.00 | 57.38 | 57.38 | 0.28% | 656,659 |
| Aug 17, 2026 | 56.40 | 57.23 | 55.44 | 57.22 | 57.22 | 0.21% | 519,680 |
| Aug 14, 2026 | 58.11 | 58.11 | 56.97 | 57.10 | 57.10 | -1.89% | 396,915 |
| Aug 13, 2026 | 57.99 | 58.83 | 57.10 | 58.20 | 58.20 | -0.14% | 485,922 |
| Aug 12, 2026 | 58.03 | 59.12 | 57.20 | 58.28 | 58.28 | -1.44% | 571,494 |
| Aug 11, 2026 | 59.20 | 60.75 | 59.07 | 59.13 | 59.13 | -0.99% | 385,368 |
| Aug 10, 2026 | 59.53 | 61.31 | 59.35 | 59.72 | 59.72 | -0.73% | 585,408 |
| Aug 7, 2026 | 58.65 | 60.51 | 58.29 | 60.16 | 60.16 | 2.16% | 538,898 |
| Aug 6, 2026 | 59.60 | 60.44 | 58.68 | 58.89 | 58.89 | -2.00% | 681,943 |
| Aug 5, 2026 | 63.32 | 63.34 | 59.76 | 60.09 | 60.09 | -6.31% | 1,448,167 |
| Aug 4, 2026 | 64.16 | 66.21 | 59.50 | 64.14 | 64.14 | 22.83% | 2,329,039 |
| Aug 3, 2026 | 51.21 | 52.80 | 51.21 | 52.22 | 52.22 | 4.00% | 992,132 |
| Jul 31, 2026 | 49.92 | 50.39 | 49.02 | 50.21 | 50.21 | 0.38% | 672,276 |