Inspire Medical Systems I... (INSP)
158.85
-2.09 (-1.30%)
At close: Mar 28, 2025, 12:00 PM
INSP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 162.90 | 162.90 | 159.74 | 160.94 | -2.25 | -1.38% | 261,583 |
| Mar 26, 2025 | 164.17 | 167.92 | 162.55 | 163.19 | -1.76 | -1.07% | 293,224 |
| Mar 25, 2025 | 171.77 | 172.95 | 162.35 | 164.95 | -6.05 | -3.54% | 450,146 |
| Mar 24, 2025 | 167.03 | 171.14 | 164.41 | 171.00 | 6.08 | 3.69% | 309,900 |
| Mar 21, 2025 | 161.52 | 165.50 | 159.24 | 164.92 | 2.17 | 1.33% | 571,750 |
| Mar 20, 2025 | 161.26 | 165.68 | 161.26 | 162.75 | 0.10 | 0.06% | 301,048 |
| Mar 19, 2025 | 162.01 | 164.58 | 160.83 | 162.65 | 0.29 | 0.18% | 401,939 |
| Mar 18, 2025 | 166.00 | 166.00 | 156.78 | 162.36 | -4.23 | -2.54% | 553,912 |
| Mar 17, 2025 | 161.79 | 166.93 | 161.79 | 166.59 | 4.43 | 2.73% | 299,200 |
| Mar 14, 2025 | 160.10 | 166.03 | 160.10 | 162.16 | 3.32 | 2.09% | 426,807 |
| Mar 13, 2025 | 162.06 | 163.50 | 156.88 | 158.84 | -3.69 | -2.27% | 540,600 |
| Mar 12, 2025 | 174.99 | 176.45 | 162.47 | 162.53 | -10.29 | -5.95% | 660,823 |
| Mar 11, 2025 | 178.91 | 179.18 | 171.33 | 172.82 | -6.54 | -3.65% | 468,600 |
| Mar 10, 2025 | 180.09 | 189.49 | 176.20 | 179.36 | -3.93 | -2.14% | 718,322 |
| Mar 7, 2025 | 173.85 | 185.14 | 173.02 | 183.29 | 8.19 | 4.68% | 550,140 |
| Mar 6, 2025 | 172.50 | 179.50 | 172.10 | 175.10 | -1.10 | -0.62% | 406,900 |
| Mar 5, 2025 | 181.12 | 183.35 | 175.80 | 176.20 | -4.88 | -2.69% | 338,519 |
| Mar 4, 2025 | 180.43 | 182.49 | 174.32 | 181.08 | -1.36 | -0.75% | 538,206 |
| Mar 3, 2025 | 185.60 | 188.04 | 181.91 | 182.44 | -3.15 | -1.70% | 377,647 |
| Feb 28, 2025 | 181.08 | 186.60 | 179.51 | 185.59 | 1.57 | 0.85% | 414,828 |
| Feb 27, 2025 | 197.75 | 197.75 | 183.79 | 184.02 | -12.59 | -6.40% | 390,500 |
| Feb 26, 2025 | 186.46 | 197.61 | 186.07 | 196.61 | 11.76 | 6.36% | 703,800 |
| Feb 25, 2025 | 185.43 | 187.61 | 181.10 | 184.85 | -1.60 | -0.86% | 747,236 |
| Feb 24, 2025 | 177.94 | 190.80 | 175.62 | 186.45 | 9.13 | 5.15% | 694,700 |
| Feb 21, 2025 | 177.20 | 178.72 | 173.39 | 177.32 | -1.07 | -0.60% | 436,329 |
| Feb 20, 2025 | 176.19 | 180.41 | 175.66 | 178.39 | -0.33 | -0.18% | 469,335 |
| Feb 19, 2025 | 181.21 | 181.21 | 178.02 | 178.72 | -1.36 | -0.76% | 572,647 |
| 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 |