Inspire Medical Systems(INSP)
$60.54-1.57 (-2.53%)
INSP
Inspire Medical Systems historical prices
$60.54
At close:-1.57 (-2.53%)
Want to see INSP full AI Analyst Report?
Inspire Medical Systems (INSP) Historical Prices
815 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 62.00 | 62.54 | 60.39 | 60.54 | 60.54 | -2.53% | 542,455 | 0.72 |
| Nov 11, 2026 | 62.31 | 63.03 | 61.08 | 62.11 | 62.11 | -0.32% | 617,110 | 0.82 |
| Nov 10, 2026 | 63.64 | 63.94 | 61.86 | 62.31 | 62.31 | -2.61% | 401,959 | 0.53 |
| Nov 09, 2026 | 64.01 | 64.74 | 62.93 | 64.33 | 64.33 | +0.55% | 521,589 | 0.69 |
| Nov 06, 2026 | 66.15 | 66.15 | 63.65 | 63.98 | 63.98 | -3.83% | 490,604 | 0.65 |
| Nov 05, 2026 | 67.30 | 68.95 | 64.81 | 66.53 | 66.53 | -0.12% | 1,075,296 | 1.44 |
| Nov 04, 2026 | 63.98 | 67.56 | 62.53 | 66.61 | 66.61 | +7.61% | 862,094 | 1.16 |
| Nov 03, 2026 | 65.04 | 65.04 | 60.20 | 61.90 | 61.90 | -7.90% | 1,522,003 | 2.09 |
| Nov 02, 2026 | 68.71 | 69.29 | 65.80 | 67.21 | 67.21 | -1.31% | 1,075,926 | 1.46 |
| Oct 30, 2026 | 70.63 | 71.20 | 67.80 | 68.10 | 68.10 | -4.33% | 796,362 | 1.05 |
| Oct 29, 2026 | 71.85 | 71.85 | 70.54 | 71.18 | 71.18 | +0.30% | 512,378 | 0.67 |
| Oct 28, 2026 | 71.25 | 71.99 | 70.15 | 70.97 | 70.97 | -0.46% | 367,093 | 0.48 |
| Oct 27, 2026 | 71.16 | 71.59 | 69.32 | 71.30 | 71.30 | +0.41% | 667,720 | 0.87 |
| Oct 26, 2026 | 70.51 | 72.40 | 70.00 | 71.01 | 71.01 | -0.14% | 528,228 | 0.68 |
| Oct 23, 2026 | 72.25 | 72.75 | 68.44 | 71.11 | 71.11 | -2.13% | 592,142 | 0.75 |
| Oct 22, 2026 | 70.50 | 73.29 | 70.50 | 72.66 | 72.66 | +2.24% | 659,692 | 0.84 |
| Oct 21, 2026 | 70.84 | 72.50 | 70.40 | 71.07 | 71.07 | -0.38% | 554,252 | 0.70 |
| Oct 20, 2026 | 71.01 | 71.90 | 70.00 | 71.34 | 71.34 | +1.70% | 1,052,259 | 1.34 |
| Oct 19, 2026 | 68.73 | 70.28 | 68.44 | 70.15 | 70.15 | +1.98% | 656,117 | 0.83 |
| Oct 16, 2026 | 70.40 | 71.25 | 68.54 | 68.79 | 68.79 | -1.90% | 494,540 | 0.63 |
| Oct 15, 2026 | 68.72 | 70.40 | 68.33 | 70.12 | 70.12 | +3.01% | 621,177 | 0.78 |
| Oct 14, 2026 | 69.33 | 69.57 | 67.41 | 68.07 | 68.07 | -1.15% | 855,154 | 1.08 |
| Oct 13, 2026 | 71.37 | 72.46 | 68.62 | 68.86 | 68.86 | -3.68% | 1,040,073 | 1.32 |
| Oct 12, 2026 | 69.99 | 72.01 | 69.41 | 71.49 | 71.49 | +3.77% | 1,011,900 | 1.29 |
| Oct 09, 2026 | 67.20 | 69.73 | 66.83 | 68.89 | 68.89 | +3.30% | 867,344 | 1.12 |
| Oct 08, 2026 | 67.12 | 68.00 | 66.07 | 66.69 | 66.69 | -1.13% | 846,706 | 1.09 |
| Oct 07, 2026 | 67.13 | 68.37 | 66.50 | 67.45 | 67.45 | -1.10% | 1,484,438 | 1.92 |
| Oct 06, 2026 | 71.23 | 71.86 | 67.99 | 68.20 | 68.20 | -3.60% | 869,551 | 1.12 |
| Oct 05, 2026 | 69.66 | 71.36 | 68.67 | 70.75 | 70.75 | +1.11% | 632,104 | 0.81 |
| Oct 02, 2026 | 71.74 | 71.74 | 68.44 | 69.97 | 69.97 | -1.14% | 761,929 | 0.97 |
| Oct 01, 2026 | 70.50 | 75.31 | 68.98 | 70.78 | 70.78 | +2.05% | 2,018,373 | 2.60 |
| Sep 30, 2026 | 73.09 | 73.25 | 68.50 | 69.36 | 69.36 | -5.22% | 1,002,283 | 1.32 |
| Sep 29, 2026 | 69.78 | 73.24 | 69.18 | 73.18 | 73.18 | +4.54% | 873,523 | 1.14 |
| Sep 28, 2026 | 70.83 | 70.93 | 69.59 | 70.00 | 70.00 | -0.71% | 442,262 | 0.57 |
| Sep 25, 2026 | 68.65 | 70.98 | 68.13 | 70.50 | 70.50 | +2.46% | 609,843 | 0.78 |
| Sep 24, 2026 | 69.11 | 70.58 | 68.65 | 68.81 | 68.81 | -0.36% | 580,641 | 0.74 |
| Sep 23, 2026 | 71.38 | 72.10 | 68.15 | 69.06 | 69.06 | -3.14% | 729,567 | 0.86 |
| Sep 22, 2026 | 75.32 | 76.10 | 71.19 | 71.30 | 71.30 | -5.84% | 1,122,093 | 1.32 |
| Sep 21, 2026 | 76.50 | 77.26 | 74.92 | 75.72 | 75.72 | -1.38% | 1,075,818 | 1.27 |
| Sep 18, 2026 | 72.29 | 78.80 | 71.43 | 76.78 | 76.78 | +5.55% | 2,127,750 | 2.58 |
| Sep 17, 2026 | 73.54 | 75.36 | 72.74 | 72.74 | 72.74 | -0.01% | 564,174 | 0.68 |
| Sep 16, 2026 | 73.17 | 75.49 | 72.23 | 72.75 | 72.75 | -2.48% | 845,863 | 1.01 |
| Sep 15, 2026 | 73.80 | 75.27 | 72.72 | 74.60 | 74.60 | +0.38% | 838,106 | 1.01 |
| Sep 14, 2026 | 72.14 | 75.29 | 71.85 | 74.32 | 74.32 | +1.81% | 1,172,095 | 1.42 |
| Sep 11, 2026 | 69.88 | 74.95 | 69.87 | 73.00 | 73.00 | +7.16% | 1,399,305 | 1.71 |
| Sep 10, 2026 | 64.35 | 68.50 | 64.02 | 68.12 | 68.12 | +2.47% | 1,136,623 | 1.39 |
| Sep 09, 2026 | 62.43 | 67.72 | 62.01 | 66.48 | 66.48 | +6.98% | 1,197,015 | 1.47 |
| Sep 08, 2026 | 64.03 | 64.12 | 61.61 | 62.14 | 62.14 | -1.49% | 621,542 | 0.76 |
| Sep 07, 2026 | 61.00 | 63.43 | 60.00 | 63.08 | 63.08 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 61.00 | 63.43 | 60.00 | 63.08 | 63.08 | +1.51% | 425,723 | 0.51 |
