Inspire Medical Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	42.89	44.26	42.60	43.77	-	-2.17%	858,234
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
Mar 31, 2026	50.47	51.86	50.17	51.58	51.58	2.32%	871,482
Mar 30, 2026	50.29	50.52	48.30	50.41	50.41	0.56%	1,058,657
Mar 27, 2026	50.10	50.19	48.78	50.13	50.13	-0.63%	758,116
Mar 26, 2026	51.38	52.37	50.00	50.45	50.45	-1.87%	917,960
Mar 25, 2026	52.63	52.98	50.56	51.41	51.41	-1.27%	754,472
Mar 24, 2026	51.67	52.40	50.50	52.07	52.07	-0.17%	977,468
Mar 23, 2026	53.22	54.00	51.59	52.16	52.16	-2.90%	911,616
Mar 20, 2026	54.69	57.49	53.45	53.72	53.72	-1.76%	1,282,346
Mar 19, 2026	56.68	57.51	54.65	54.68	54.68	-3.05%	585,326
Mar 18, 2026	55.08	58.05	54.68	56.40	56.40	2.27%	1,337,196
Mar 17, 2026	59.51	61.32	54.59	55.15	55.15	-6.32%	1,441,408
Mar 16, 2026	58.64	59.78	58.15	58.87	58.87	0.43%	735,202
Mar 13, 2026	58.84	60.00	56.71	58.62	58.62	0.64%	737,143