Inspire Medical Systems Inc (INSP)
187.83 -2.17 (-1.14%)
Inspire Medical Systems is a medical device company focused on developing innovative solutions to treat obstructive sleep apnea. The company specializes in the design and manufacturing of implantable neurostimulation devices that work to improve airflow during sleep by stimulating the hypoglossal nerve, which helps keep the airway open. Their technology aims to provide an effective alternative for individuals who are unable to tolerate traditional continuous positive airway pressure (CPAP) therapy. Through its pioneering approach, Inspire Medical Systems is committed to enhancing the quality of life for patients with sleep-disordered breathing conditions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 189.28 | 190.46 | 184.76 | 187.83 | 431,232 | 187.83 |
| 12/12/2024 | 192.75 | 197.91 | 187.69 | 190.00 | 340,325 | 190.00 |
| 12/11/2024 | 189.14 | 195.79 | 187.47 | 192.77 | 424,140 | 192.77 |
| 12/10/2024 | 188.63 | 191.67 | 186.09 | 189.42 | 387,717 | 189.42 |
| 12/09/2024 | 194.20 | 195.79 | 189.14 | 189.52 | 227,315 | 189.52 |
| 12/06/2024 | 192.10 | 197.67 | 189.28 | 193.03 | 297,756 | 193.03 |
| 12/05/2024 | 196.05 | 196.09 | 190.46 | 191.60 | 348,540 | 191.60 |
| 12/04/2024 | 193.09 | 198.18 | 192.02 | 196.92 | 365,037 | 196.92 |
| 12/03/2024 | 187.84 | 194.62 | 187.13 | 191.90 | 396,424 | 191.90 |
| 12/02/2024 | 193.07 | 193.99 | 187.99 | 188.52 | 468,174 | 188.52 |
| 11/29/2024 | 193.43 | 193.94 | 189.25 | 192.76 | 261,447 | 192.76 |
| 11/27/2024 | 189.26 | 199.00 | 188.84 | 194.00 | 490,372 | 194.00 |
| 11/26/2024 | 196.75 | 197.87 | 188.75 | 189.13 | 421,607 | 189.13 |
| 11/25/2024 | 190.00 | 200.14 | 189.00 | 199.32 | 594,575 | 199.32 |
| 11/22/2024 | 186.93 | 191.01 | 186.15 | 188.73 | 471,995 | 188.73 |
| 11/21/2024 | 184.88 | 187.17 | 182.14 | 186.19 | 406,408 | 186.19 |
| 11/20/2024 | 188.74 | 191.51 | 181.78 | 184.77 | 573,020 | 184.77 |
| 11/19/2024 | 173.53 | 179.63 | 173.52 | 176.05 | 236,674 | 176.05 |
| 11/18/2024 | 171.35 | 177.44 | 170.42 | 175.28 | 572,374 | 175.28 |
| 11/15/2024 | 172.43 | 175.96 | 170.23 | 172.70 | 456,730 | 172.70 |
| 11/14/2024 | 181.88 | 182.74 | 172.25 | 172.93 | 807,812 | 172.93 |
| 11/13/2024 | 190.55 | 195.50 | 181.45 | 182.18 | 781,049 | 182.18 |
| 11/12/2024 | 198.00 | 198.00 | 187.08 | 190.75 | 639,701 | 190.75 |
| 11/11/2024 | 202.46 | 204.93 | 197.89 | 202.04 | 574,106 | 202.04 |
| 11/08/2024 | 199.56 | 204.38 | 196.12 | 196.62 | 443,174 | 196.62 |
| 11/07/2024 | 210.32 | 211.59 | 197.12 | 200.47 | 487,227 | 200.47 |
| 11/06/2024 | 203.67 | 214.17 | 197.53 | 211.63 | 1,059,418 | 211.63 |
| 11/05/2024 | 198.83 | 204.90 | 186.38 | 199.00 | 1,590,157 | 199.00 |
| 11/04/2024 | 189.67 | 197.38 | 188.07 | 192.71 | 793,540 | 192.71 |
| 11/01/2024 | 195.28 | 197.71 | 190.53 | 190.71 | 747,953 | 190.71 |
| 10/31/2024 | 195.46 | 197.55 | 190.28 | 195.04 | 394,728 | 195.04 |
| 10/30/2024 | 197.90 | 200.94 | 193.52 | 196.56 | 336,741 | 196.56 |
| 10/29/2024 | 194.81 | 199.78 | 193.27 | 199.10 | 340,499 | 199.10 |
| 10/28/2024 | 195.84 | 201.50 | 194.16 | 194.68 | 360,093 | 194.68 |
| 10/25/2024 | 196.88 | 197.85 | 194.68 | 195.20 | 269,316 | 195.20 |
| 10/24/2024 | 193.25 | 199.97 | 193.20 | 195.30 | 239,042 | 195.30 |
| 10/23/2024 | 197.50 | 197.50 | 187.59 | 192.47 | 458,714 | 192.47 |
| 10/22/2024 | 203.38 | 203.38 | 197.53 | 197.53 | 372,265 | 197.53 |
| 10/21/2024 | 201.92 | 203.47 | 199.21 | 203.45 | 283,200 | 203.45 |
| 10/18/2024 | 198.08 | 204.76 | 198.08 | 201.78 | 400,187 | 201.78 |
| 10/17/2024 | 196.68 | 198.98 | 193.44 | 197.18 | 328,676 | 197.18 |
| 10/16/2024 | 199.32 | 199.74 | 196.03 | 196.24 | 519,775 | 196.24 |
| 10/15/2024 | 209.93 | 209.93 | 198.88 | 198.93 | 485,448 | 198.93 |
| 10/14/2024 | 211.99 | 214.20 | 209.50 | 210.46 | 257,324 | 210.46 |
| 10/11/2024 | 204.27 | 211.52 | 204.27 | 210.83 | 312,005 | 210.83 |
| 10/10/2024 | 205.15 | 208.00 | 202.88 | 205.44 | 328,344 | 205.44 |
| 10/09/2024 | 206.97 | 207.02 | 203.33 | 206.93 | 373,920 | 206.93 |
| 10/08/2024 | 208.71 | 211.24 | 203.66 | 206.71 | 341,859 | 206.71 |
| 10/07/2024 | 213.77 | 213.77 | 206.15 | 207.20 | 382,948 | 207.20 |
| 10/04/2024 | 207.01 | 214.97 | 205.24 | 214.93 | 417,210 | 214.93 |
| 10/03/2024 | 211.97 | 213.04 | 204.98 | 205.00 | 646,713 | 205.00 |
| 10/02/2024 | 208.97 | 213.53 | 205.88 | 212.11 | 474,106 | 212.11 |
| 10/01/2024 | 210.74 | 212.08 | 205.90 | 209.36 | 424,614 | 209.36 |
| 9/30/2024 | 204.91 | 213.11 | 204.31 | 211.05 | 500,983 | 211.05 |
| 9/27/2024 | 209.00 | 209.00 | 201.39 | 202.48 | 494,178 | 202.48 |
| 9/26/2024 | 212.48 | 213.31 | 206.41 | 207.10 | 328,188 | 207.10 |
| 9/25/2024 | 209.55 | 209.55 | 204.36 | 208.42 | 389,850 | 208.42 |
| 9/24/2024 | 217.91 | 217.91 | 207.67 | 207.73 | 623,986 | 207.73 |
| 9/23/2024 | 211.63 | 218.52 | 209.30 | 216.71 | 684,956 | 216.71 |
| 9/20/2024 | 210.79 | 215.37 | 208.78 | 212.85 | 5,609,050 | 212.85 |
| 9/19/2024 | 209.63 | 213.11 | 204.57 | 212.10 | 617,570 | 212.10 |
| 9/18/2024 | 205.13 | 215.63 | 203.04 | 208.39 | 653,037 | 208.39 |
| 9/17/2024 | 208.19 | 213.47 | 206.36 | 206.70 | 613,527 | 206.70 |
| 9/16/2024 | 202.96 | 212.06 | 201.75 | 207.93 | 667,916 | 207.93 |