Inogen Inc. (INGN)
NASDAQ: INGN
· Real-Time Price · USD
8.28
0.16 (1.97%)
At close: Sep 05, 2025, 11:38 AM
INGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.89 | 8.34 | 7.87 | 8.12 | 8.12 | 3.05% | 260,805 |
| Sep 3, 2025 | 8.15 | 8.16 | 7.72 | 7.88 | 7.88 | -2.72% | 219,200 |
| Sep 2, 2025 | 7.86 | 8.18 | 7.77 | 8.10 | 8.10 | 1.38% | 215,387 |
| Aug 29, 2025 | 8.01 | 8.04 | 7.81 | 7.99 | 7.99 | 0.38% | 167,400 |
| Aug 28, 2025 | 7.95 | 7.99 | 7.82 | 7.96 | 7.96 | 0.38% | 114,243 |
| Aug 27, 2025 | 7.96 | 8.18 | 7.87 | 7.93 | 7.93 | -0.75% | 177,800 |
| Aug 26, 2025 | 7.70 | 8.07 | 7.65 | 7.99 | 7.99 | 3.63% | 208,535 |
| Aug 25, 2025 | 7.71 | 7.74 | 7.56 | 7.71 | 7.71 | -0.52% | 154,207 |
| Aug 22, 2025 | 7.60 | 7.88 | 7.55 | 7.75 | 7.75 | 2.92% | 203,437 |
| Aug 21, 2025 | 7.35 | 7.60 | 7.29 | 7.53 | 7.53 | 2.17% | 171,900 |
| Aug 20, 2025 | 7.47 | 7.51 | 7.32 | 7.37 | 7.37 | -1.60% | 132,947 |
| Aug 19, 2025 | 7.54 | 7.70 | 7.43 | 7.49 | 7.49 | -0.79% | 149,000 |
| Aug 18, 2025 | 7.49 | 7.67 | 7.48 | 7.55 | 7.55 | 1.21% | 179,446 |
| Aug 15, 2025 | 7.72 | 7.80 | 7.41 | 7.46 | 7.46 | -2.74% | 182,241 |
| Aug 14, 2025 | 7.54 | 7.71 | 7.35 | 7.67 | 7.67 | -0.39% | 267,200 |
| Aug 13, 2025 | 7.64 | 7.85 | 7.59 | 7.70 | 7.70 | 1.58% | 319,100 |
| Aug 12, 2025 | 7.07 | 7.76 | 7.00 | 7.58 | 7.58 | 7.67% | 428,143 |
| Aug 11, 2025 | 6.50 | 7.38 | 6.43 | 7.04 | 7.04 | 8.64% | 428,549 |
| Aug 8, 2025 | 6.00 | 6.84 | 5.99 | 6.48 | 6.48 | 10.39% | 651,610 |
| Aug 7, 2025 | 6.31 | 6.37 | 5.85 | 5.87 | 5.87 | -6.83% | 419,100 |