Inspire Medical Systems I... (INSP)
NYSE: INSP
· Real-Time Price · USD
86.41
0.09 (0.10%)
At close: Sep 05, 2025, 3:59 PM
86.46
0.05%
After-hours: Sep 05, 2025, 06:50 PM EDT
INSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 92.54 | 92.74 | 89.61 | 91.46 | 91.46 | -0.91% | 679,834 |
| Aug 27, 2025 | 89.90 | 93.35 | 85.78 | 92.30 | 92.30 | 0.60% | 1,248,300 |
| Aug 26, 2025 | 92.91 | 93.36 | 91.38 | 91.75 | 91.75 | -1.26% | 662,900 |
| Aug 25, 2025 | 96.11 | 96.11 | 92.27 | 92.92 | 92.92 | -3.20% | 740,804 |
| Aug 22, 2025 | 92.36 | 96.07 | 91.73 | 95.99 | 95.99 | 4.77% | 559,952 |
| Aug 21, 2025 | 92.26 | 94.67 | 91.45 | 91.62 | 91.62 | -1.54% | 1,014,405 |
| Aug 20, 2025 | 90.25 | 93.15 | 88.84 | 93.05 | 93.05 | 3.32% | 946,100 |
| Aug 19, 2025 | 88.83 | 91.41 | 87.94 | 90.06 | 90.06 | 1.95% | 1,021,200 |
| Aug 18, 2025 | 87.55 | 89.97 | 87.41 | 88.34 | 88.34 | 0.65% | 1,257,813 |
| Aug 15, 2025 | 84.88 | 88.17 | 84.36 | 87.77 | 87.77 | 3.77% | 1,031,961 |
| Aug 14, 2025 | 86.28 | 86.62 | 82.68 | 84.58 | 84.58 | -3.18% | 1,087,598 |
| 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 |