Inspire Medical Systems I... (INSP)
178.34
-0.38 (-0.21%)
At close: Feb 20, 2025, 3:59 PM
178.39
0.03%
After-hours: Feb 20, 2025, 06:30 PM EST
INSP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 181.21 | 181.21 | 178.02 | 178.72 | -1.36 | -0.76% | 423,163 |
| Feb 18, 2025 | 185.00 | 185.37 | 178.60 | 180.08 | -5.53 | -2.98% | 452,700 |
| Feb 14, 2025 | 188.02 | 189.14 | 183.64 | 185.61 | -1.54 | -0.82% | 681,015 |
| Feb 13, 2025 | 187.66 | 187.66 | 178.08 | 187.15 | 0.14 | 0.07% | 622,337 |
| Feb 12, 2025 | 182.38 | 191.00 | 181.95 | 187.01 | 3.02 | 1.64% | 663,146 |
| Feb 11, 2025 | 170.49 | 186.23 | 170.02 | 183.99 | 3.00 | 1.66% | 1,485,600 |
| Feb 10, 2025 | 181.62 | 185.68 | 179.21 | 180.99 | -1.16 | -0.64% | 684,220 |
| Feb 7, 2025 | 181.70 | 186.98 | 179.98 | 182.15 | 0.94 | 0.52% | 481,122 |
| Feb 6, 2025 | 191.03 | 191.87 | 179.80 | 181.21 | -10.79 | -5.62% | 464,600 |
| Feb 5, 2025 | 198.63 | 203.12 | 190.46 | 192.00 | -5.38 | -2.73% | 634,076 |
| Feb 4, 2025 | 190.34 | 197.91 | 189.47 | 197.38 | 5.44 | 2.83% | 568,600 |
| Feb 3, 2025 | 188.82 | 195.42 | 186.89 | 191.94 | -1.56 | -0.81% | 290,345 |
| Jan 31, 2025 | 195.87 | 199.52 | 193.00 | 193.50 | -1.23 | -0.63% | 373,716 |
| Jan 30, 2025 | 192.00 | 198.83 | 192.00 | 194.73 | 4.74 | 2.49% | 275,726 |
| Jan 29, 2025 | 192.96 | 192.96 | 187.06 | 189.99 | -2.80 | -1.45% | 329,800 |
| Jan 28, 2025 | 186.88 | 194.31 | 184.56 | 192.79 | 8.44 | 4.58% | 399,200 |
| Jan 27, 2025 | 186.31 | 189.59 | 182.36 | 184.35 | -4.12 | -2.19% | 325,500 |
| Jan 24, 2025 | 187.57 | 189.13 | 180.44 | 188.47 | 0.88 | 0.47% | 342,100 |
| Jan 23, 2025 | 188.40 | 190.85 | 185.64 | 187.59 | -1.46 | -0.77% | 353,100 |
| Jan 22, 2025 | 185.78 | 192.65 | 183.56 | 189.05 | 3.96 | 2.14% | 998,600 |
| Jan 21, 2025 | 180.00 | 185.45 | 178.64 | 185.09 | 7.41 | 4.17% | 511,153 |
| Jan 17, 2025 | 175.98 | 178.31 | 172.77 | 177.68 | 3.85 | 2.21% | 513,600 |
| Jan 16, 2025 | 176.70 | 176.70 | 170.75 | 173.83 | -2.50 | -1.42% | 494,151 |
| Jan 15, 2025 | 173.26 | 177.97 | 171.55 | 176.33 | 6.34 | 3.73% | 766,600 |
| Jan 14, 2025 | 176.84 | 180.00 | 168.73 | 169.99 | -5.44 | -3.10% | 728,103 |
| Jan 13, 2025 | 193.50 | 193.50 | 174.50 | 175.43 | -27.05 | -13.36% | 2,122,800 |
| Jan 10, 2025 | 211.95 | 211.99 | 202.38 | 202.48 | -11.41 | -5.33% | 796,716 |
| Jan 8, 2025 | 213.46 | 215.37 | 209.00 | 213.89 | -1.53 | -0.71% | 646,342 |
| Jan 7, 2025 | 206.21 | 216.01 | 206.21 | 215.42 | 10.75 | 5.25% | 730,435 |
| Jan 6, 2025 | 201.35 | 209.68 | 200.00 | 204.67 | 5.99 | 3.01% | 626,812 |
| Jan 3, 2025 | 190.39 | 202.04 | 190.36 | 198.68 | 9.49 | 5.02% | 531,913 |
| Jan 2, 2025 | 187.73 | 190.71 | 185.03 | 189.19 | 3.81 | 2.06% | 361,100 |
| Dec 31, 2024 | 186.21 | 191.62 | 185.10 | 185.38 | 0.73 | 0.40% | 359,300 |
| Dec 30, 2024 | 186.68 | 187.49 | 181.96 | 184.65 | -3.83 | -2.03% | 350,339 |
| Dec 27, 2024 | 188.12 | 190.32 | 184.51 | 188.48 | -0.61 | -0.32% | 231,100 |
| Dec 26, 2024 | 185.75 | 190.87 | 185.21 | 189.09 | 2.80 | 1.50% | 340,046 |
| Dec 24, 2024 | 188.62 | 188.62 | 184.02 | 186.29 | -1.29 | -0.69% | 161,800 |
| Dec 23, 2024 | 182.00 | 188.09 | 179.21 | 187.58 | -0.19 | -0.10% | 734,536 |
| Dec 20, 2024 | 182.86 | 191.60 | 182.86 | 187.77 | 2.35 | 1.27% | 876,700 |
| Dec 19, 2024 | 187.05 | 189.74 | 181.85 | 185.42 | -1.55 | -0.83% | 649,977 |
| Dec 18, 2024 | 190.57 | 198.33 | 186.45 | 186.97 | -3.74 | -1.96% | 722,849 |
| Dec 17, 2024 | 187.82 | 192.79 | 187.27 | 190.71 | 1.88 | 1.00% | 658,036 |
| Dec 16, 2024 | 186.71 | 191.22 | 184.00 | 188.83 | 1.00 | 0.53% | 403,578 |
| Dec 13, 2024 | 189.28 | 190.46 | 184.76 | 187.83 | -2.17 | -1.14% | 431,247 |
| Dec 12, 2024 | 192.75 | 197.91 | 187.69 | 190.00 | -2.77 | -1.44% | 340,325 |
| Dec 11, 2024 | 189.14 | 195.79 | 187.47 | 192.77 | 3.35 | 1.77% | 424,140 |
| Dec 10, 2024 | 188.63 | 191.67 | 186.09 | 189.42 | -0.10 | -0.05% | 387,717 |
| Dec 9, 2024 | 194.20 | 195.79 | 189.14 | 189.52 | -3.51 | -1.82% | 227,327 |
| Dec 6, 2024 | 192.10 | 197.67 | 189.28 | 193.03 | 1.43 | 0.75% | 297,800 |
| Dec 5, 2024 | 196.05 | 196.09 | 190.46 | 191.60 | -5.32 | -2.70% | 348,540 |