Inspire Medical Systems, Inc. (INSP)

Inspire Medical Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	56.80	58.53	56.00	56.97	56.97	-1.08%	634,626
Apr 17, 2026	56.99	58.23	56.37	57.59	57.59	2.02%	635,147
Apr 16, 2026	56.70	58.13	55.92	56.45	56.45	-0.34%	799,798
Apr 15, 2026	56.83	58.98	55.60	56.64	56.64	-0.33%	746,780
Apr 14, 2026	54.76	56.95	54.34	56.83	56.83	3.48%	908,401
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%	1,400,126
Apr 9, 2026	53.00	58.64	51.53	56.69	56.69	6.20%	1,748,499
Apr 8, 2026	55.00	55.89	53.06	53.38	53.38	-1.91%	860,767
Apr 7, 2026	54.79	55.54	53.29	54.42	54.42	0.52%	1,223,037
Apr 6, 2026	56.41	57.35	53.75	54.14	54.14	-1.55%	1,063,969
Apr 2, 2026	52.62	55.05	51.28	54.99	54.99	2.52%	1,001,549
Apr 1, 2026	51.71	55.43	50.70	53.64	53.64	3.99%	1,555,928

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.