Inogen Inc.

6.65
-0.15 (-2.21%)
At close: Mar 31, 2025, 12:25 PM

Inogen Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 7.14 7.33 6.65 6.80 -0.34 -4.76% 482,368
Mar 27, 2025 7.20 7.31 6.96 7.14 -0.03 -0.42% 669,400
Mar 26, 2025 7.26 7.27 7.07 7.17 -0.08 -1.10% 184,100
Mar 25, 2025 7.37 7.47 7.11 7.25 -0.12 -1.63% 263,519
Mar 24, 2025 7.48 7.67 7.31 7.37 0.02 0.27% 242,300
Mar 21, 2025 7.31 7.45 7.15 7.35 -0.10 -1.34% 321,600
Mar 20, 2025 7.38 7.55 7.35 7.45 -0.03 -0.40% 209,408
Mar 19, 2025 7.33 7.58 7.30 7.48 0.15 2.05% 200,526
Mar 18, 2025 7.41 7.47 7.27 7.33 -0.17 -2.27% 213,721
Mar 17, 2025 7.65 7.73 7.43 7.50 0.05 0.67% 259,905
Mar 14, 2025 7.55 7.68 7.40 7.45 0.00 0.00% 234,800
Mar 13, 2025 7.83 7.85 7.40 7.45 -0.43 -5.46% 229,100
Mar 12, 2025 7.81 8.21 7.58 7.88 0.16 2.07% 507,700
Mar 11, 2025 7.41 7.82 7.41 7.72 0.30 4.04% 293,800
Mar 10, 2025 7.61 7.71 7.32 7.42 -0.34 -4.38% 396,105
Mar 7, 2025 7.77 7.90 7.61 7.76 -0.05 -0.64% 398,912
Mar 6, 2025 8.12 8.22 7.73 7.81 -0.46 -5.56% 276,500
Mar 5, 2025 8.36 8.51 8.00 8.27 0.24 2.99% 408,605
Mar 4, 2025 7.97 8.23 7.92 8.03 -0.10 -1.23% 451,105
Mar 3, 2025 8.32 8.63 8.01 8.13 -0.20 -2.40% 432,117
Feb 28, 2025 7.95 8.56 7.94 8.33 0.38 4.78% 408,849
Feb 27, 2025 8.02 8.62 7.94 7.95 -0.16 -1.97% 480,900
Feb 26, 2025 11.94 11.94 7.78 8.11 -1.41 -14.81% 1,604,197
Feb 25, 2025 9.91 10.10 9.41 9.52 -0.32 -3.25% 355,214
Feb 24, 2025 9.99 10.07 9.70 9.84 -0.07 -0.71% 216,544
Feb 21, 2025 10.35 10.43 9.86 9.91 -0.37 -3.60% 317,400
Feb 20, 2025 10.60 10.65 10.12 10.28 -0.39 -3.66% 318,900
Feb 19, 2025 10.56 10.81 10.28 10.67 0.08 0.76% 340,218
Feb 18, 2025 10.65 10.73 10.29 10.59 -0.05 -0.47% 315,849
Feb 14, 2025 10.71 11.07 10.57 10.64 -0.02 -0.19% 341,000
Feb 13, 2025 10.17 10.82 9.96 10.66 0.52 5.13% 411,247
Feb 12, 2025 10.15 10.38 9.92 10.14 -0.23 -2.22% 194,243
Feb 11, 2025 10.54 10.54 10.07 10.37 -0.24 -2.26% 267,408
Feb 10, 2025 10.59 10.82 10.41 10.61 0.00 0.00% 170,530
Feb 7, 2025 10.67 10.89 10.54 10.61 -0.23 -2.12% 201,027
Feb 6, 2025 11.86 11.87 10.81 10.84 -1.01 -8.52% 288,600
Feb 5, 2025 11.95 12.17 11.66 11.85 -0.11 -0.92% 230,100
Feb 4, 2025 11.33 12.03 11.23 11.96 0.49 4.27% 250,100
Feb 3, 2025 11.31 11.81 11.23 11.47 -0.22 -1.88% 226,200
Jan 31, 2025 11.92 11.96 11.48 11.69 -0.26 -2.18% 360,029
Jan 30, 2025 12.72 12.91 11.92 11.95 -0.58 -4.63% 419,800
Jan 29, 2025 11.69 12.63 11.62 12.53 0.71 6.01% 645,100
Jan 28, 2025 11.45 11.93 11.29 11.82 0.34 2.96% 297,000
Jan 27, 2025 11.66 12.33 11.37 11.48 0.04 0.35% 464,838
Jan 24, 2025 11.09 11.97 11.09 11.44 0.36 3.25% 289,841
Jan 23, 2025 10.72 11.11 10.44 11.08 0.25 2.31% 172,026
Jan 22, 2025 11.17 11.27 10.82 10.83 -0.36 -3.22% 130,109
Jan 21, 2025 10.55 11.26 10.50 11.19 0.72 6.88% 227,412
Jan 17, 2025 10.72 10.87 10.28 10.47 -0.05 -0.48% 149,533
Jan 16, 2025 10.77 10.95 10.33 10.52 -0.36 -3.31% 204,731