Inspire Medical Systems, Inc. INSP
NYSE · United States · Health Technology
$70.78+1.42 (+2.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $70.78 | +2.05% | $70.50 | $75.31 | $68.98 | 2.02M |
| 2026-09-30 | $69.36 | -5.22% | $73.09 | $73.25 | $68.50 | 997.20K |
| 2026-09-29 | $73.18 | +4.54% | $69.78 | $73.24 | $69.18 | 873.50K |
| 2026-09-28 | $70.00 | -0.71% | $70.83 | $70.93 | $69.59 | 442.30K |
| 2026-09-25 | $70.50 | +2.46% | $68.65 | $70.98 | $68.13 | 609.80K |
| 2026-09-24 | $68.81 | -0.36% | $69.11 | $70.58 | $68.65 | 580.60K |
| 2026-09-23 | $69.06 | -3.14% | $71.38 | $72.10 | $68.15 | 729.60K |
| 2026-09-22 | $71.30 | -5.84% | $75.32 | $76.10 | $71.19 | 1.12M |
| 2026-09-21 | $75.72 | -1.38% | $76.50 | $77.26 | $74.92 | 1.08M |
| 2026-09-18 | $76.78 | +5.55% | $72.29 | $78.80 | $71.43 | 2.13M |
| 2026-09-17 | $72.74 | -0.01% | $73.54 | $75.36 | $72.74 | 564.20K |
| 2026-09-16 | $72.75 | -2.48% | $73.17 | $75.49 | $72.23 | 845.90K |
| 2026-09-15 | $74.60 | +0.38% | $73.80 | $75.26 | $72.71 | 838.10K |
| 2026-09-14 | $74.32 | +1.81% | $72.14 | $75.29 | $71.85 | 1.17M |
| 2026-09-11 | $73.00 | +7.16% | $69.88 | $74.95 | $69.87 | 1.40M |
| 2026-09-10 | $68.12 | +2.47% | $64.35 | $68.50 | $64.02 | 1.14M |
| 2026-09-09 | $66.48 | +6.98% | $62.43 | $67.72 | $62.01 | 1.20M |
| 2026-09-08 | $62.14 | -1.49% | $64.03 | $64.12 | $61.61 | 621.50K |
| 2026-09-04 | $63.08 | +1.51% | $61.00 | $63.43 | $60.00 | 425.70K |
| 2026-09-03 | $62.14 | -1.47% | $63.70 | $63.76 | $61.65 | 398.90K |
| 2026-09-02 | $63.07 | +2.52% | $61.24 | $64.33 | $61.19 | 413.00K |
| 2026-09-01 | $61.52 | -2.33% | $63.00 | $63.50 | $61.20 | 351.70K |
| 2026-08-31 | $62.99 | +2.52% | $60.43 | $63.01 | $60.24 | 514.70K |
| 2026-08-28 | $61.44 | +1.02% | $60.52 | $62.05 | $60.50 | 518.00K |
| 2026-08-27 | $60.82 | -1.59% | $62.10 | $62.80 | $60.50 | 315.80K |
| 2026-08-26 | $61.80 | +1.20% | $60.07 | $62.46 | $60.01 | 327.30K |
| 2026-08-25 | $61.07 | -0.65% | $61.19 | $61.89 | $60.38 | 524.30K |
| 2026-08-24 | $61.47 | -1.43% | $62.08 | $62.70 | $60.79 | 529.90K |
| 2026-08-21 | $62.36 | +1.78% | $61.17 | $63.20 | $60.35 | 407.90K |
| 2026-08-20 | $61.27 | -0.68% | $60.94 | $62.20 | $58.00 | 474.70K |
| 2026-08-19 | $61.69 | +7.51% | $57.80 | $61.96 | $57.80 | 578.10K |
| 2026-08-18 | $57.38 | +0.28% | $57.32 | $58.14 | $57.00 | 656.60K |
| 2026-08-17 | $57.22 | +0.21% | $56.40 | $57.23 | $55.44 | 519.70K |
| 2026-08-14 | $57.10 | -1.89% | $58.11 | $58.11 | $56.97 | 396.90K |
| 2026-08-13 | $58.20 | -0.14% | $57.99 | $58.83 | $57.10 | 485.90K |
| 2026-08-12 | $58.28 | -1.44% | $58.03 | $59.12 | $57.20 | 571.40K |
| 2026-08-11 | $59.13 | -0.99% | $59.20 | $60.75 | $59.07 | 385.40K |
| 2026-08-10 | $59.72 | -0.73% | $59.53 | $61.31 | $59.35 | 585.40K |
| 2026-08-07 | $60.16 | +2.16% | $58.65 | $60.51 | $58.28 | 538.90K |
| 2026-08-06 | $58.89 | -2.00% | $59.60 | $60.44 | $58.68 | 681.90K |
| 2026-08-05 | $60.09 | -6.31% | $63.32 | $63.34 | $59.76 | 1.45M |
| 2026-08-04 | $64.14 | +22.83% | $64.16 | $66.21 | $59.50 | 2.33M |
| 2026-08-03 | $52.22 | +4.00% | $51.21 | $52.80 | $51.21 | 992.10K |
| 2026-07-31 | $50.21 | +0.38% | $49.92 | $50.39 | $49.02 | 672.20K |
| 2026-07-30 | $50.02 | -2.06% | $50.27 | $50.66 | $48.75 | 676.40K |
| 2026-07-29 | $51.07 | -1.73% | $51.62 | $52.49 | $50.56 | 1.05M |
| 2026-07-28 | $51.97 | +2.04% | $48.21 | $52.47 | $48.21 | 935.10K |
| 2026-07-27 | $50.93 | +3.54% | $50.17 | $51.27 | $49.72 | 944.80K |
| 2026-07-24 | $49.19 | -3.19% | $51.57 | $52.06 | $49.19 | 658.40K |
| 2026-07-23 | $50.81 | +0.81% | $50.30 | $50.87 | $48.80 | 709.80K |
| 2026-07-22 | $50.40 | -3.98% | $52.01 | $52.52 | $50.12 | 755.90K |
| 2026-07-21 | $52.49 | -1.46% | $52.29 | $53.50 | $51.84 | 638.80K |
| 2026-07-20 | $53.27 | +5.28% | $50.53 | $53.40 | $50.53 | 784.10K |
| 2026-07-17 | $50.60 | -1.82% | $51.04 | $51.46 | $49.68 | 664.60K |
| 2026-07-16 | $51.54 | +2.06% | $51.58 | $53.01 | $51.02 | 882.20K |
| 2026-07-15 | $50.50 | +2.75% | $49.21 | $51.43 | $48.76 | 679.50K |
| 2026-07-14 | $49.15 | -4.30% | $50.37 | $50.37 | $48.50 | 580.10K |
| 2026-07-13 | $51.36 | -0.77% | $51.49 | $52.13 | $50.85 | 841.50K |
| 2026-07-10 | $51.76 | +0.47% | $51.86 | $52.51 | $50.02 | 1.29M |
| 2026-07-09 | $51.52 | +4.50% | $49.44 | $51.65 | $48.50 | 917.10K |
| 2026-07-08 | $49.30 | -1.56% | $48.65 | $49.51 | $46.55 | 1.25M |
| 2026-07-07 | $50.08 | +1.27% | $49.97 | $50.60 | $48.78 | 1.06M |
| 2026-07-06 | $49.45 | +5.32% | $46.47 | $49.84 | $46.47 | 1.17M |
| 2026-07-02 | $46.95 | +3.28% | $46.23 | $47.71 | $45.72 | 1.30M |
| 2026-07-01 | $45.46 | +1.91% | $45.21 | $47.10 | $45.21 | 1.35M |
| 2026-06-30 | $44.61 | -0.71% | $44.50 | $44.89 | $43.10 | 650.10K |
| 2026-06-29 | $44.93 | -1.73% | $45.75 | $46.10 | $44.37 | 717.10K |
| 2026-06-26 | $45.72 | +5.22% | $43.29 | $45.99 | $42.81 | 5.10M |
| 2026-06-25 | $43.45 | +0.58% | $43.78 | $44.45 | $42.78 | 991.40K |
| 2026-06-24 | $43.20 | +3.47% | $42.00 | $43.45 | $42.00 | 804.10K |
| 2026-06-23 | $41.75 | +0.97% | $40.27 | $42.22 | $39.99 | 793.00K |
| 2026-06-22 | $41.35 | -2.96% | $42.30 | $42.61 | $41.32 | 700.10K |
| 2026-06-18 | $42.61 | +3.62% | $41.91 | $42.73 | $39.73 | 1.39M |
| 2026-06-17 | $41.12 | -0.65% | $41.10 | $43.00 | $40.65 | 559.90K |
| 2026-06-16 | $41.39 | +0.63% | $41.29 | $42.22 | $40.96 | 646.20K |
| 2026-06-15 | $41.13 | -3.68% | $42.53 | $42.99 | $40.56 | 1.04M |
| 2026-06-12 | $42.70 | +0.61% | $42.81 | $44.53 | $41.76 | 1.05M |
| 2026-06-11 | $42.44 | +0.38% | $41.96 | $42.65 | $40.65 | 971.10K |
| 2026-06-10 | $42.28 | +0.17% | $41.89 | $43.32 | $41.54 | 764.90K |
| 2026-06-09 | $42.21 | +0.64% | $41.86 | $43.03 | $41.69 | 604.60K |
| 2026-06-08 | $41.94 | +1.82% | $40.85 | $42.65 | $40.59 | 732.70K |
| 2026-06-05 | $41.19 | -2.37% | $42.85 | $43.20 | $41.01 | 725.00K |
| 2026-06-04 | $42.19 | +4.33% | $41.00 | $42.40 | $41.00 | 839.70K |
| 2026-06-03 | $40.44 | -0.35% | $40.60 | $40.60 | $38.91 | 1.14M |
| 2026-06-02 | $40.58 | -0.64% | $40.21 | $41.15 | $39.27 | 967.40K |
| 2026-06-01 | $40.84 | -1.26% | $41.24 | $42.78 | $40.47 | 1.64M |
| 2026-05-29 | $41.36 | -3.97% | $43.01 | $43.70 | $41.36 | 1.13M |
| 2026-05-28 | $43.07 | +2.01% | $42.23 | $43.84 | $41.40 | 922.10K |
| 2026-05-27 | $42.22 | +0.55% | $42.06 | $43.37 | $40.99 | 1.07M |
| 2026-05-26 | $41.99 | -4.22% | $43.50 | $43.60 | $41.96 | 1.46M |