Inspire Medical Systems I... (INSP)
NYSE: INSP
· Real-Time Price · USD
87.04
2.46 (2.91%)
At close: Aug 15, 2025, 12:10 PM
INSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 86.28 | 86.62 | 82.68 | 84.58 | 84.58 | -3.18% | 1,084,051 |
| Aug 13, 2025 | 84.16 | 88.72 | 83.28 | 87.36 | 87.36 | 4.09% | 1,135,355 |
| Aug 12, 2025 | 79.50 | 84.17 | 78.75 | 83.93 | 83.93 | 5.40% | 1,180,504 |
| Aug 11, 2025 | 81.83 | 81.83 | 76.61 | 79.63 | 79.63 | 0.62% | 1,321,382 |
| Aug 8, 2025 | 77.10 | 80.87 | 76.91 | 79.14 | 79.14 | 2.71% | 1,723,400 |
| Aug 7, 2025 | 79.75 | 79.92 | 76.38 | 77.05 | 77.05 | -1.78% | 2,061,604 |
| Aug 6, 2025 | 87.82 | 87.82 | 77.05 | 78.45 | 78.45 | -10.76% | 3,627,416 |
| Aug 5, 2025 | 88.75 | 89.51 | 73.92 | 87.91 | 87.91 | -32.35% | 10,973,632 |
| Aug 4, 2025 | 127.27 | 131.56 | 127.27 | 129.95 | 129.95 | 3.05% | 1,441,722 |
| Aug 1, 2025 | 124.74 | 127.55 | 123.25 | 126.10 | 126.10 | 1.25% | 907,500 |
| Jul 31, 2025 | 131.36 | 132.61 | 124.37 | 124.54 | 124.54 | -5.08% | 643,500 |
| Jul 30, 2025 | 130.28 | 133.95 | 128.48 | 131.21 | 131.21 | 1.25% | 366,541 |
| Jul 29, 2025 | 130.21 | 131.26 | 128.18 | 129.59 | 129.59 | -0.87% | 368,800 |
| Jul 28, 2025 | 129.70 | 131.79 | 128.55 | 130.73 | 130.73 | 1.45% | 389,845 |
| Jul 25, 2025 | 129.18 | 130.04 | 125.50 | 128.86 | 128.86 | 0.17% | 608,531 |
| Jul 24, 2025 | 131.04 | 131.04 | 127.00 | 128.64 | 128.64 | -2.21% | 540,018 |
| Jul 23, 2025 | 131.00 | 132.85 | 129.08 | 131.55 | 131.55 | 1.64% | 404,620 |
| Jul 22, 2025 | 124.45 | 129.81 | 124.45 | 129.43 | 129.43 | 3.43% | 726,900 |
| Jul 21, 2025 | 127.19 | 128.00 | 124.76 | 125.14 | 125.14 | -1.33% | 378,357 |
| Jul 18, 2025 | 129.24 | 129.50 | 126.35 | 126.83 | 126.83 | -0.89% | 406,200 |