Inspire Medical Systems I... (INSP)
NYSE: INSP
· Real-Time Price · USD
77.23
-0.09 (-0.12%)
At close: Sep 26, 2025, 3:59 PM
77.01
-0.28%
After-hours: Sep 26, 2025, 07:18 PM EDT
INSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 77.67 | 78.41 | 76.86 | 77.24 | 77.24 | -0.10% | 470,524 |
| Sep 25, 2025 | 76.71 | 78.08 | 75.03 | 77.32 | 77.32 | -0.66% | 1,006,400 |
| Sep 24, 2025 | 77.73 | 78.18 | 76.71 | 77.83 | 77.83 | 1.03% | 855,900 |
| Sep 23, 2025 | 78.51 | 79.23 | 76.79 | 77.04 | 77.04 | -1.90% | 925,999 |
| Sep 22, 2025 | 77.67 | 80.12 | 76.16 | 78.53 | 78.53 | -1.69% | 1,159,200 |
| Sep 19, 2025 | 83.60 | 83.70 | 79.57 | 79.88 | 79.88 | -4.22% | 1,639,700 |
| Sep 18, 2025 | 81.28 | 83.90 | 79.48 | 83.40 | 83.40 | 4.25% | 1,007,500 |
| Sep 17, 2025 | 80.89 | 84.42 | 79.82 | 80.00 | 80.00 | -0.99% | 976,902 |
| Sep 16, 2025 | 80.65 | 82.42 | 80.09 | 80.80 | 80.80 | 0.07% | 708,400 |
| Sep 15, 2025 | 81.00 | 82.54 | 79.27 | 80.74 | 80.74 | 0.86% | 997,700 |
| Sep 12, 2025 | 82.93 | 82.93 | 80.05 | 80.05 | 80.05 | -3.32% | 866,300 |
| Sep 11, 2025 | 80.70 | 82.83 | 78.82 | 82.80 | 82.80 | 5.12% | 1,105,561 |
| Sep 10, 2025 | 81.64 | 82.48 | 77.41 | 78.77 | 78.77 | -3.31% | 1,643,000 |
| Sep 9, 2025 | 83.68 | 83.72 | 80.83 | 81.47 | 81.47 | -2.49% | 1,346,033 |
| Sep 8, 2025 | 85.09 | 85.42 | 81.70 | 83.55 | 83.55 | -3.37% | 1,177,800 |
| Sep 5, 2025 | 86.41 | 87.68 | 86.13 | 86.46 | 86.46 | 0.16% | 925,000 |
| Sep 4, 2025 | 86.02 | 87.90 | 84.38 | 86.32 | 86.32 | 0.84% | 964,500 |
| Sep 3, 2025 | 93.28 | 93.97 | 83.76 | 85.60 | 85.60 | -9.43% | 1,896,670 |
| Sep 2, 2025 | 94.10 | 97.25 | 92.98 | 94.51 | 94.51 | 0.88% | 824,500 |
| Aug 29, 2025 | 91.55 | 94.09 | 90.56 | 93.69 | 93.69 | 2.44% | 656,400 |