Inspire Medical Systems, Inc. (INSP)

NYSE: INSP · Real-Time Price · USD

45.46

+0.85 (1.91%)

At close: Jul 1, 2026, 4:00 PM EDT

46.21

+0.75 (1.65%)

After-hours: Jul 1, 2026, 7:53 PM EDT

Inspire Medical Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	41.10	43.00	40.65	41.12	41.12	-0.65%	559,880
Jun 16, 2026	41.29	42.22	40.96	41.39	41.39	0.63%	631,620
Jun 15, 2026	42.53	43.00	40.56	41.13	41.13	-3.68%	1,040,730
Jun 12, 2026	42.81	44.53	41.76	42.70	42.70	0.61%	967,072
Jun 11, 2026	41.96	42.65	40.65	42.44	42.44	0.38%	834,323
Jun 10, 2026	41.89	43.32	41.54	42.28	42.28	0.17%	723,648
Jun 9, 2026	41.86	43.03	41.69	42.21	42.21	0.64%	604,572
Jun 8, 2026	40.85	42.65	40.59	41.94	41.94	1.82%	732,671
Jun 5, 2026	42.85	43.20	41.01	41.19	41.19	-2.37%	724,741
Jun 4, 2026	41.00	42.40	41.00	42.19	42.19	4.33%	826,029
Jun 3, 2026	40.60	40.60	38.91	40.44	40.44	-0.34%	1,140,748
Jun 2, 2026	40.21	41.15	39.27	40.58	40.58	-0.64%	952,464
Jun 1, 2026	41.24	42.78	40.47	40.84	40.84	-1.26%	1,635,637
May 29, 2026	43.01	43.70	41.36	41.36	41.36	-3.97%	1,115,071
May 28, 2026	42.23	43.84	41.40	43.07	43.07	2.01%	921,734
May 27, 2026	42.06	43.37	40.99	42.22	42.22	0.55%	1,067,238
May 26, 2026	43.50	43.60	41.96	41.99	41.99	-4.22%	1,436,771
May 22, 2026	42.89	44.26	42.60	43.84	43.84	-2.01%	1,379,964
May 21, 2026	43.43	44.98	42.16	44.74	44.74	1.36%	1,052,695
May 20, 2026	42.43	44.22	41.21	44.14	44.14	3.79%	863,611
May 19, 2026	42.36	43.25	40.95	42.53	42.53	1.67%	996,873
May 18, 2026	40.42	42.94	40.37	41.83	41.83	4.44%	1,544,745
May 15, 2026	43.30	43.94	39.61	40.05	40.05	-6.12%	1,676,523
May 14, 2026	42.35	43.14	41.52	42.66	42.66	1.77%	2,352,116
May 13, 2026	43.20	44.13	41.55	41.92	41.92	-4.86%	1,142,242
May 12, 2026	43.86	44.69	42.84	44.06	44.06	1.64%	969,872
May 11, 2026	43.57	45.09	43.03	43.35	43.35	-2.06%	926,871
May 8, 2026	45.31	45.72	43.99	44.26	44.26	-2.87%	971,774
May 7, 2026	45.81	48.33	45.08	45.57	45.57	-0.28%	2,005,805
May 6, 2026	48.02	48.40	45.43	45.70	45.70	-5.28%	1,922,487
May 5, 2026	47.00	48.38	44.41	48.25	48.25	-12.02%	4,552,793
May 4, 2026	56.73	57.91	53.43	54.84	54.84	-3.28%	1,626,151
May 1, 2026	56.05	57.52	55.22	56.70	56.70	1.00%	1,109,128
Apr 30, 2026	54.21	56.15	52.92	56.14	56.14	5.11%	1,014,896
Apr 29, 2026	54.77	55.24	52.42	53.41	53.41	-3.08%	759,289
Apr 28, 2026	55.14	56.02	54.80	55.11	55.11	0.07%	625,536
Apr 27, 2026	55.85	56.13	54.29	55.07	55.07	-2.20%	679,937
Apr 24, 2026	56.15	57.00	55.06	56.31	56.31	-0.07%	679,227
Apr 23, 2026	53.73	56.90	53.08	56.35	56.35	3.97%	1,191,310
Apr 22, 2026	52.80	54.34	52.26	54.20	54.20	4.17%	492,527
Apr 21, 2026	56.86	57.42	51.63	52.03	52.03	-8.67%	1,167,161