Inari Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2024	50.61	51.58	50.20	50.97	50.97	-0.68%	395,901
Nov 18, 2024	50.39	52.59	49.75	51.32	51.32	1.50%	660,086
Nov 15, 2024	49.71	51.66	49.11	50.56	50.56	2.68%	703,556
Nov 14, 2024	50.76	51.00	49.19	49.24	49.24	-3.01%	414,326
Nov 13, 2024	51.54	51.54	50.23	50.77	50.77	-1.03%	640,097
Nov 12, 2024	52.98	53.67	51.18	51.30	51.30	-3.84%	461,459
Nov 11, 2024	51.65	53.43	51.24	53.35	53.35	3.81%	752,594
Nov 8, 2024	50.77	52.50	49.96	51.39	51.39	-0.87%	1,072,521
Nov 7, 2024	53.14	53.28	51.18	51.84	51.84	-2.68%	899,737
Nov 6, 2024	51.56	53.49	50.37	53.27	53.27	6.43%	1,316,114
Nov 5, 2024	48.75	50.08	48.44	50.05	50.05	2.29%	520,046
Nov 4, 2024	48.74	50.06	48.57	48.93	48.93	0.39%	794,715
Nov 1, 2024	48.53	48.92	48.17	48.74	48.74	0.70%	589,462
Oct 31, 2024	46.80	50.10	46.80	48.40	48.40	2.76%	1,098,908
Oct 30, 2024	49.58	50.29	47.02	47.10	47.10	-4.23%	914,142
Oct 29, 2024	47.70	51.15	46.57	49.18	49.18	15.55%	3,682,786
Oct 28, 2024	44.32	44.66	42.43	42.56	42.56	-2.61%	1,661,904
Oct 25, 2024	44.12	44.60	43.07	43.70	43.70	-0.59%	909,842
Oct 24, 2024	44.17	44.94	43.68	43.96	43.96	-0.34%	492,030
Oct 23, 2024	44.45	44.78	43.85	44.11	44.11	-0.74%	606,849
Oct 22, 2024	43.78	44.62	43.64	44.44	44.44	1.30%	684,716
Oct 21, 2024	43.57	44.06	43.36	43.87	43.87	-0.81%	618,000
Oct 18, 2024	43.66	44.70	43.35	44.23	44.23	1.75%	480,830
Oct 17, 2024	44.16	44.67	43.20	43.47	43.47	-2.09%	477,098
Oct 16, 2024	44.86	46.16	44.32	44.40	44.40	-1.03%	1,017,045
Oct 15, 2024	42.15	44.97	42.00	44.86	44.86	6.30%	1,083,064
Oct 14, 2024	41.80	43.90	41.80	42.20	42.20	0.96%	1,132,354
Oct 11, 2024	40.54	41.82	40.19	41.80	41.80	2.88%	761,648
Oct 10, 2024	41.46	41.69	40.60	40.63	40.63	-2.54%	657,501
Oct 9, 2024	42.18	42.50	40.82	41.69	41.69	-1.67%	902,833
Oct 8, 2024	40.86	42.52	40.55	42.40	42.40	4.38%	1,294,679
Oct 7, 2024	41.92	42.87	40.56	40.62	40.62	-3.10%	874,397
Oct 4, 2024	41.76	42.43	41.51	41.92	41.92	0.75%	678,363
Oct 3, 2024	43.37	43.37	41.48	41.61	41.61	-2.83%	1,037,062
Oct 2, 2024	40.64	42.89	40.53	42.82	42.82	5.39%	1,003,382
Oct 1, 2024	41.12	41.29	39.76	40.63	40.63	-1.48%	482,427
Sep 30, 2024	41.18	42.30	40.75	41.24	41.24	0.10%	811,527
Sep 27, 2024	41.36	42.63	40.73	41.20	41.20	1.28%	689,061
Sep 26, 2024	41.64	41.93	40.42	40.68	40.68	-1.93%	1,037,071
Sep 25, 2024	42.50	42.82	41.44	41.48	41.48	-2.24%	534,610
Sep 24, 2024	43.29	43.78	42.37	42.43	42.43	-1.71%	628,519
Sep 23, 2024	44.01	44.01	42.59	43.17	43.17	-1.17%	540,284
Sep 20, 2024	43.97	44.28	42.76	43.68	43.68	-0.36%	1,466,646
Sep 19, 2024	45.18	45.18	43.25	43.84	43.84	-1.22%	1,524,729
Sep 18, 2024	43.27	45.91	43.18	44.38	44.38	0.63%	560,391
Sep 17, 2024	46.07	46.39	43.68	44.10	44.10	-4.65%	993,725
Sep 16, 2024	46.25	46.57	45.09	46.25	46.25	-0.58%	722,691
Sep 13, 2024	46.10	46.85	45.56	46.52	46.52	1.24%	729,685
Sep 12, 2024	45.17	47.03	43.85	45.95	45.95	1.95%	1,266,207
Sep 11, 2024	44.40	45.88	44.14	45.07	45.07	0.60%	488,910
Sep 10, 2024	44.95	45.53	44.32	44.80	44.80	0.36%	496,458
Sep 9, 2024	45.51	45.84	43.33	44.64	44.64	-1.93%	922,449
Sep 6, 2024	41.92	46.45	41.92	45.52	45.52	9.21%	1,656,178
Sep 5, 2024	43.07	43.39	40.70	41.68	41.68	-3.25%	972,057
Sep 4, 2024	43.77	46.48	42.77	43.08	43.08	-1.51%	1,185,118
Sep 3, 2024	42.17	43.79	42.14	43.74	43.74	1.18%	881,943
Aug 30, 2024	43.89	44.10	42.66	43.23	43.23	-1.10%	882,066
Aug 29, 2024	44.34	44.91	43.52	43.71	43.71	-0.05%	962,259
Aug 28, 2024	43.43	43.87	42.90	43.73	43.73	0.64%	368,883
Aug 27, 2024	43.29	43.61	42.73	43.45	43.45	0.95%	475,845
Aug 26, 2024	43.52	43.76	42.34	43.04	43.04	-0.69%	957,958
Aug 23, 2024	45.37	45.50	42.63	43.34	43.34	-4.50%	2,172,531
Aug 22, 2024	48.04	48.30	44.32	45.38	45.38	-4.98%	1,096,872
Aug 21, 2024	49.53	49.53	47.72	47.76	47.76	-2.81%	461,098
Aug 20, 2024	49.67	50.33	48.89	49.14	49.14	-1.40%	292,824
Aug 19, 2024	49.07	50.72	48.89	49.84	49.84	1.38%	591,907
Aug 16, 2024	49.39	49.50	48.05	49.16	49.16	-0.99%	446,391
Aug 15, 2024	48.28	49.91	47.78	49.65	49.65	4.46%	582,630
Aug 14, 2024	48.97	48.97	46.09	47.53	47.53	-2.44%	768,889
Aug 13, 2024	48.17	49.00	47.23	48.72	48.72	1.75%	453,106
Aug 12, 2024	48.80	48.82	47.44	47.88	47.88	-1.58%	563,233
Aug 9, 2024	49.35	50.39	48.44	48.65	48.65	-0.14%	609,748
Aug 8, 2024	46.72	48.76	46.67	48.72	48.72	5.00%	686,862
Aug 7, 2024	48.13	49.19	46.27	46.40	46.40	-2.21%	1,624,457
Aug 6, 2024	46.38	47.71	45.82	47.45	47.45	2.77%	1,138,790
Aug 5, 2024	44.99	47.49	44.79	46.17	46.17	-2.41%	717,952
Aug 2, 2024	47.23	48.69	46.88	47.31	47.31	-1.17%	739,807
Aug 1, 2024	46.71	48.19	46.08	47.87	47.87	2.81%	884,167
Jul 31, 2024	44.48	49.48	44.12	46.56	46.56	-10.65%	2,951,587
Jul 30, 2024	53.37	53.92	51.16	52.11	52.11	-2.14%	2,246,643
Jul 29, 2024	54.00	54.01	52.25	53.25	53.25	-1.08%	1,018,408
Jul 26, 2024	55.78	56.10	53.75	53.83	53.83	-2.48%	1,048,604
Jul 25, 2024	55.91	56.61	54.66	55.20	55.20	-0.34%	796,424
Jul 24, 2024	54.16	56.22	54.16	55.39	55.39	1.21%	779,130
Jul 23, 2024	55.10	56.24	54.56	54.73	54.73	-0.89%	474,721
Jul 22, 2024	55.25	56.29	54.51	55.22	55.22	0.58%	685,687
Jul 19, 2024	55.15	55.47	53.72	54.90	54.90	0.26%	618,086
Jul 18, 2024	56.45	57.30	54.13	54.76	54.76	-6.58%	1,470,218
Jul 17, 2024	57.55	59.90	57.00	58.62	58.62	1.10%	997,200
Jul 16, 2024	54.84	58.43	54.41	57.98	57.98	5.80%	972,487
Jul 15, 2024	54.78	55.49	53.24	54.80	54.80	0.72%	805,560
Jul 12, 2024	53.69	54.61	53.12	54.41	54.41	2.22%	831,114
Jul 11, 2024	51.77	54.43	51.77	53.23	53.23	3.00%	797,120
Jul 10, 2024	51.54	51.73	49.75	51.68	51.68	1.06%	583,278
Jul 9, 2024	52.24	52.31	50.88	51.14	51.14	-1.97%	865,548
Jul 8, 2024	51.39	52.71	51.17	52.17	52.17	1.52%	848,852
Jul 5, 2024	49.78	51.56	49.58	51.39	51.39	2.76%	531,290
Jul 3, 2024	49.72	50.13	49.00	50.01	50.01	0.42%	259,617
Jul 2, 2024	50.49	50.52	49.21	49.80	49.80	-0.78%	810,904
Jul 1, 2024	48.00	50.50	47.52	50.19	50.19	4.24%	1,126,093