Inogen, Inc - Common Stock (INGN)
5.8400
-0.1400 (-2.34%)
NASDAQ · Last Trade: Oct 2nd, 12:48 PM EDT
Historical Prices For Inogen, Inc - Common Stock (INGN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2026 | 5.54 | 6.16 | 5.54 | 5.98 | 1,105,210 | 5.98 |
| 9/30/2026 | 5.39 | 5.39 | 5.26 | 5.27 | 264,713 | 5.27 |
| 9/29/2026 | 5.44 | 5.45 | 5.32 | 5.37 | 231,990 | 5.37 |
| 9/28/2026 | 5.36 | 5.50 | 5.33 | 5.44 | 301,882 | 5.44 |
| 9/25/2026 | 5.25 | 5.39 | 5.20 | 5.36 | 615,380 | 5.36 |
| 9/24/2026 | 5.10 | 5.29 | 5.05 | 5.23 | 433,626 | 5.23 |
| 9/23/2026 | 5.22 | 5.29 | 5.04 | 5.09 | 530,331 | 5.09 |
| 9/22/2026 | 5.15 | 5.29 | 5.11 | 5.23 | 437,886 | 5.23 |
| 9/21/2026 | 5.18 | 5.18 | 5.08 | 5.10 | 350,215 | 5.10 |
| 9/18/2026 | 5.10 | 5.18 | 5.09 | 5.14 | 438,994 | 5.14 |
| 9/17/2026 | 5.17 | 5.21 | 5.05 | 5.13 | 442,723 | 5.13 |
| 9/16/2026 | 5.19 | 5.27 | 5.09 | 5.13 | 442,127 | 5.13 |
| 9/15/2026 | 5.23 | 5.26 | 5.16 | 5.20 | 390,897 | 5.20 |
| 9/14/2026 | 5.30 | 5.42 | 5.23 | 5.23 | 311,006 | 5.23 |
| 9/11/2026 | 5.22 | 5.35 | 5.18 | 5.31 | 248,978 | 5.31 |
| 9/10/2026 | 5.23 | 5.26 | 5.16 | 5.18 | 243,425 | 5.18 |
| 9/09/2026 | 5.19 | 5.30 | 5.18 | 5.27 | 203,758 | 5.27 |
| 9/08/2026 | 5.48 | 5.54 | 5.20 | 5.23 | 316,464 | 5.23 |
| 9/04/2026 | 5.40 | 5.47 | 5.37 | 5.42 | 216,626 | 5.42 |
| 9/03/2026 | 5.41 | 5.50 | 5.29 | 5.45 | 272,903 | 5.45 |
| 9/02/2026 | 5.34 | 5.47 | 5.34 | 5.39 | 249,479 | 5.39 |
| 9/01/2026 | 5.35 | 5.45 | 5.32 | 5.33 | 247,036 | 5.33 |
| 8/31/2026 | 5.46 | 5.49 | 5.33 | 5.37 | 306,551 | 5.37 |
| 8/28/2026 | 5.53 | 5.66 | 5.46 | 5.50 | 200,198 | 5.50 |
| 8/27/2026 | 5.50 | 5.60 | 5.50 | 5.51 | 197,414 | 5.51 |
| 8/26/2026 | 5.51 | 5.58 | 5.45 | 5.56 | 230,852 | 5.56 |
| 8/25/2026 | 5.51 | 5.59 | 5.48 | 5.54 | 166,314 | 5.54 |
| 8/24/2026 | 5.62 | 5.66 | 5.50 | 5.50 | 333,491 | 5.50 |
| 8/21/2026 | 5.64 | 5.66 | 5.61 | 5.61 | 140,355 | 5.61 |
| 8/20/2026 | 5.65 | 5.71 | 5.59 | 5.60 | 207,308 | 5.60 |
| 8/19/2026 | 5.64 | 5.75 | 5.63 | 5.68 | 212,607 | 5.68 |
| 8/18/2026 | 5.70 | 5.75 | 5.57 | 5.60 | 242,608 | 5.60 |
| 8/17/2026 | 5.71 | 5.81 | 5.63 | 5.71 | 265,962 | 5.71 |
| 8/14/2026 | 5.80 | 5.82 | 5.72 | 5.75 | 204,694 | 5.75 |
| 8/13/2026 | 5.84 | 5.90 | 5.80 | 5.81 | 166,075 | 5.81 |
| 8/12/2026 | 5.90 | 5.90 | 5.80 | 5.81 | 249,684 | 5.81 |
| 8/11/2026 | 6.28 | 6.28 | 5.86 | 5.90 | 334,486 | 5.90 |
| 8/10/2026 | 6.05 | 6.29 | 5.95 | 6.02 | 280,360 | 6.02 |
| 8/07/2026 | 5.89 | 6.26 | 5.61 | 6.05 | 599,113 | 6.05 |
| 8/06/2026 | 6.61 | 6.71 | 6.45 | 6.49 | 283,293 | 6.49 |
| 8/05/2026 | 6.93 | 6.93 | 6.49 | 6.56 | 288,963 | 6.56 |
| 8/04/2026 | 6.70 | 6.93 | 6.69 | 6.92 | 308,119 | 6.92 |
| 8/03/2026 | 6.50 | 6.87 | 6.50 | 6.71 | 264,239 | 6.71 |
| 7/31/2026 | 6.40 | 6.46 | 6.12 | 6.45 | 282,532 | 6.45 |
| 7/30/2026 | 6.39 | 6.51 | 6.39 | 6.42 | 124,815 | 6.42 |
| 7/29/2026 | 6.38 | 6.51 | 6.38 | 6.43 | 148,838 | 6.43 |
| 7/28/2026 | 6.33 | 6.55 | 6.33 | 6.42 | 134,888 | 6.42 |
| 7/27/2026 | 6.43 | 6.45 | 6.25 | 6.31 | 191,644 | 6.31 |
| 7/24/2026 | 6.38 | 6.44 | 6.13 | 6.15 | 233,400 | 6.15 |
| 7/23/2026 | 6.40 | 6.54 | 6.32 | 6.32 | 308,584 | 6.32 |
| 7/22/2026 | 6.50 | 6.55 | 6.32 | 6.51 | 216,194 | 6.51 |
| 7/21/2026 | 6.36 | 6.61 | 6.33 | 6.43 | 146,277 | 6.43 |
| 7/20/2026 | 6.54 | 6.56 | 6.24 | 6.40 | 266,826 | 6.40 |
| 7/17/2026 | 6.60 | 6.66 | 6.54 | 6.57 | 134,899 | 6.57 |
| 7/16/2026 | 6.44 | 6.69 | 6.44 | 6.66 | 247,502 | 6.66 |
| 7/15/2026 | 6.31 | 6.48 | 6.27 | 6.41 | 223,625 | 6.41 |
| 7/14/2026 | 6.54 | 6.55 | 6.25 | 6.33 | 221,186 | 6.33 |
| 7/13/2026 | 6.52 | 6.80 | 6.51 | 6.54 | 272,341 | 6.54 |
| 7/10/2026 | 6.50 | 6.57 | 6.40 | 6.54 | 155,453 | 6.54 |
| 7/09/2026 | 6.45 | 6.55 | 6.39 | 6.53 | 123,385 | 6.53 |
| 7/08/2026 | 6.48 | 6.53 | 6.29 | 6.49 | 231,710 | 6.49 |
| 7/07/2026 | 6.67 | 6.78 | 6.51 | 6.54 | 166,529 | 6.54 |
| 7/06/2026 | 6.58 | 6.74 | 6.54 | 6.67 | 157,740 | 6.67 |
| 7/02/2026 | 6.63 | 6.80 | 6.42 | 6.60 | 217,412 | 6.60 |