Home

Inspire Medical Systems, Inc. Common Stock (INSP)

149.41
-10.15 (-6.36%)
NYSE · Last Trade: Apr 3rd, 4:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Inspire Medical Systems, Inc. Common Stock (INSP)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025156.41164.02156.10159.56475,956159.56
4/01/2025159.24161.47155.93157.98462,298157.98
3/31/2025154.43161.16151.82159.28345,393159.28
3/28/2025160.16160.60155.85157.24336,303157.24
3/27/2025162.90162.90159.74160.94261,859160.94
3/26/2025164.17167.92162.55163.19293,160163.19
3/25/2025171.77172.95162.35164.95450,146164.95
3/24/2025167.03171.14164.41171.00309,881171.00
3/21/2025161.52165.50159.24164.92571,750164.92
3/20/2025161.26165.68161.26162.75301,048162.75
3/19/2025162.01164.58160.83162.65401,939162.65
3/18/2025166.00166.00156.78162.36553,912162.36
3/17/2025161.79166.93161.79166.59299,188166.59
3/14/2025160.10166.03160.10162.16426,807162.16
3/13/2025162.06163.50156.88158.84540,569158.84
3/12/2025174.99176.45162.47162.53660,823162.53
3/11/2025178.91179.18171.32172.82468,578172.82
3/10/2025180.09189.49176.19179.36718,321179.36
3/07/2025173.85185.14173.02183.29550,140183.29
3/06/2025172.50179.50172.10175.10406,858175.10
3/05/2025181.12183.35175.80176.20338,519176.20
3/04/2025180.43182.49174.32181.08538,206181.08
3/03/2025185.60188.04181.91182.44377,647182.44
2/28/2025181.08186.59179.51185.59414,828185.59
2/27/2025197.75197.75183.79184.02390,474184.02
2/26/2025186.46197.61186.06196.61703,781196.61
2/25/2025185.43187.60181.10184.85747,236184.85
2/24/2025177.94190.80175.62186.45694,676186.45
2/21/2025177.20178.72173.38177.32436,329177.32
2/20/2025176.19180.41175.66178.39469,333178.39
2/19/2025181.21181.21178.02178.72572,647178.72
2/18/2025185.00185.37178.60180.08452,662180.08
2/14/2025188.02189.14183.63185.61681,016185.61
2/13/2025187.66187.66178.08187.15622,337187.15
2/12/2025182.38191.00181.94187.01663,110187.01
2/11/2025170.49186.23170.02183.991,485,570183.99
2/10/2025181.62185.68179.21180.99683,883180.99
2/07/2025181.70186.98179.98182.15481,122182.15
2/06/2025191.03191.87179.80181.21464,574181.21
2/05/2025198.63203.12190.46192.00633,992192.00
2/04/2025190.34197.91189.47197.38568,558197.38
2/03/2025188.82195.42186.89191.94288,960191.94
1/31/2025195.87199.52193.00193.50373,716193.50
1/30/2025192.00198.83192.00194.73275,725194.73
1/29/2025192.96192.96187.06189.99328,628189.99
1/28/2025186.88194.31184.56192.79399,178192.79
1/27/2025186.31189.59182.36184.35325,476184.35
1/24/2025187.57189.13180.44188.47342,055188.47
1/23/2025188.40190.85185.64187.59353,070187.59
1/22/2025185.78192.65183.56189.05998,582189.05
1/21/2025180.00185.45178.63185.09511,134185.09
1/17/2025175.98178.31172.77177.68513,574177.68
1/16/2025176.70176.70170.75173.83494,144173.83
1/15/2025173.26177.97171.55176.33766,563176.33
1/14/2025176.84180.00168.73169.99728,103169.99
1/13/2025193.50193.50174.50175.432,121,698175.43
1/10/2025211.95211.99202.38202.48796,716202.48
1/08/2025213.46215.37209.00213.89646,342213.89
1/07/2025206.21216.01206.21215.42730,434215.42
1/06/2025201.35209.68200.00204.67626,812204.67
1/03/2025190.39202.04190.36198.68531,913198.68