Inspire Medical Systems, Inc. Common Stock (NY: INSP )

187.58 -0.19 (-0.10%)

Official Closing Price Updated: 7:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2024	182.00	188.09	179.21	187.58	734,532	-0.19(-0.10%)
Dec 20, 2024	182.86	191.60	182.86	187.77	876,681	+1.51(+0.81%)
Dec 19, 2024	187.05	189.74	181.84	186.26	442,098	-0.71(-0.38%)
Dec 18, 2024	190.57	198.32	186.44	186.97	722,691	-3.74(-1.96%)
Dec 17, 2024	187.82	192.79	187.27	190.71	658,035	+1.88(+1.00%)
Dec 16, 2024	186.71	191.22	184.00	188.83	403,447	+1.00(+0.53%)
Dec 13, 2024	189.28	190.46	184.76	187.83	431,247	-2.17(-1.14%)
Dec 12, 2024	192.75	197.91	187.69	190.00	340,325	-2.77(-1.44%)
Dec 11, 2024	189.14	195.79	187.47	192.77	424,140	+3.35(+1.77%)
Dec 10, 2024	188.63	191.67	186.09	189.42	387,717	-0.10(-0.05%)
Dec 09, 2024	194.20	195.79	189.14	189.52	227,315	-3.51(-1.82%)
Dec 06, 2024	192.10	197.67	189.28	193.03	297,756	+1.43(+0.75%)
Dec 05, 2024	196.05	196.09	190.46	191.60	348,540	-5.32(-2.70%)
Dec 04, 2024	193.09	198.18	192.02	196.92	365,037	+5.02(+2.62%)
Dec 03, 2024	187.84	194.62	187.13	191.90	396,424	+3.38(+1.79%)
Dec 02, 2024	193.07	193.99	187.99	188.52	468,174	-4.24(-2.20%)
Nov 29, 2024	193.43	193.94	189.25	192.76	261,447	-1.24(-0.64%)
Nov 27, 2024	189.26	199.00	188.84	194.00	490,372	+4.87(+2.57%)
Nov 26, 2024	196.75	197.87	188.75	189.13	421,607	-10.19(-5.11%)
Nov 25, 2024	190.00	200.14	189.00	199.32	594,575	+10.59(+5.61%)
Nov 22, 2024	186.93	191.01	186.15	188.73	471,995	+2.54(+1.36%)
Nov 21, 2024	184.88	187.17	182.14	186.19	406,408	+1.42(+0.77%)
Nov 20, 2024	188.74	191.51	181.78	184.77	573,020	+8.72(+4.95%)
Nov 19, 2024	173.53	179.63	173.52	176.05	236,674	+0.77(+0.44%)
Nov 18, 2024	171.35	177.44	170.42	175.28	572,374	+2.58(+1.49%)
Nov 15, 2024	172.43	175.96	170.23	172.70	456,730	-0.23(-0.13%)
Nov 14, 2024	181.88	182.74	172.25	172.93	807,812	-9.25(-5.08%)
Nov 13, 2024	190.55	195.50	181.45	182.18	781,049	-8.57(-4.49%)
Nov 12, 2024	198.00	198.00	187.08	190.75	639,701	-11.29(-5.59%)
Nov 11, 2024	202.46	204.93	197.89	202.04	574,106	+5.42(+2.76%)
Nov 08, 2024	199.56	204.38	196.12	196.62	443,174	-3.85(-1.92%)
Nov 07, 2024	210.32	211.59	197.12	200.47	487,227	-11.16(-5.27%)
Nov 06, 2024	203.67	214.17	197.53	211.63	1,059,418	+12.63(+6.35%)
Nov 05, 2024	198.83	204.90	186.38	199.00	1,590,157	+6.29(+3.26%)
Nov 04, 2024	189.67	197.38	188.07	192.71	793,540	+2.00(+1.05%)
Nov 01, 2024	195.28	197.71	190.53	190.71	747,953	-4.33(-2.22%)
Oct 31, 2024	195.46	197.55	190.28	195.04	394,728	-1.52(-0.77%)
Oct 30, 2024	197.90	200.94	193.52	196.56	336,741	-2.54(-1.28%)
Oct 29, 2024	194.81	199.78	193.27	199.10	340,499	+4.42(+2.27%)
Oct 28, 2024	195.84	201.50	194.16	194.68	360,093	-0.52(-0.27%)
Oct 25, 2024	196.88	197.85	194.68	195.20	269,316	-0.10(-0.05%)
Oct 24, 2024	193.25	199.97	193.20	195.30	239,042	+2.83(+1.47%)
Oct 23, 2024	197.50	197.50	187.59	192.47	458,714	-5.06(-2.56%)
Oct 22, 2024	203.38	203.38	197.53	197.53	372,265	-5.92(-2.91%)
Oct 21, 2024	201.92	203.47	199.21	203.45	283,200	+1.67(+0.83%)
Oct 18, 2024	198.08	204.76	198.08	201.78	400,187	+4.60(+2.33%)
Oct 17, 2024	196.68	198.98	193.44	197.18	328,676	+0.94(+0.48%)
Oct 16, 2024	199.32	199.74	196.03	196.24	519,775	-2.69(-1.35%)
Oct 15, 2024	209.93	209.93	198.88	198.93	485,448	-11.53(-5.48%)
Oct 14, 2024	211.99	214.20	209.50	210.46	257,324	-0.37(-0.18%)
Oct 11, 2024	204.27	211.52	204.27	210.83	312,005	+5.39(+2.62%)
Oct 10, 2024	205.15	208.00	202.88	205.44	328,344	-1.49(-0.72%)
Oct 09, 2024	206.97	207.02	203.33	206.93	373,920	+0.22(+0.11%)
Oct 08, 2024	208.71	211.24	203.66	206.71	341,859	-0.49(-0.24%)
Oct 07, 2024	213.77	213.77	206.15	207.20	382,948	-7.73(-3.60%)
Oct 04, 2024	207.01	214.97	205.24	214.93	417,210	+9.93(+4.84%)
Oct 03, 2024	211.97	213.04	204.98	205.00	646,713	-7.11(-3.35%)
Oct 02, 2024	208.97	213.53	205.88	212.11	474,106	+2.75(+1.31%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.