Inari Medical Inc. (NARI)
79.97
0.00 (0.00%)
At close: Feb 18, 2025, 3:59 PM
Inari Medical Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2025 | 79.97 | 79.99 | 79.96 | 79.97 | 0.04 | 0.05% | 2,356,792 |
| Feb 14, 2025 | 79.94 | 79.97 | 79.93 | 79.93 | 0.00 | 0.00% | 1,013,001 |
| Feb 13, 2025 | 79.91 | 79.95 | 79.91 | 79.93 | 0.01 | 0.01% | 745,629 |
| Feb 12, 2025 | 79.86 | 79.95 | 79.86 | 79.92 | 0.04 | 0.05% | 1,592,100 |
| Feb 11, 2025 | 79.88 | 79.92 | 79.85 | 79.88 | 0.02 | 0.03% | 1,394,000 |
| Feb 10, 2025 | 79.90 | 79.90 | 79.84 | 79.86 | 0.10 | 0.13% | 790,607 |
| Feb 7, 2025 | 79.87 | 79.90 | 79.76 | 79.76 | -0.11 | -0.14% | 1,079,700 |
| Feb 6, 2025 | 79.87 | 79.90 | 79.83 | 79.87 | -0.02 | -0.03% | 760,204 |
| Feb 5, 2025 | 79.87 | 79.93 | 79.83 | 79.89 | 0.04 | 0.05% | 1,163,200 |
| Feb 4, 2025 | 79.87 | 79.89 | 79.82 | 79.85 | 0.23 | 0.29% | 1,593,300 |
| Feb 3, 2025 | 79.69 | 79.75 | 79.60 | 79.62 | -0.05 | -0.06% | 958,849 |
| Jan 31, 2025 | 79.70 | 79.73 | 79.61 | 79.67 | -0.02 | -0.03% | 758,464 |
| Jan 30, 2025 | 79.76 | 79.76 | 79.60 | 79.69 | -0.01 | -0.01% | 1,428,025 |
| Jan 29, 2025 | 79.65 | 79.76 | 79.56 | 79.70 | 0.10 | 0.13% | 989,517 |
| Jan 28, 2025 | 79.60 | 79.66 | 79.55 | 79.60 | -0.02 | -0.03% | 785,209 |
| Jan 27, 2025 | 79.75 | 79.75 | 79.56 | 79.62 | -0.12 | -0.15% | 664,325 |
| Jan 24, 2025 | 79.54 | 79.76 | 79.47 | 79.74 | 0.28 | 0.35% | 1,662,019 |
| Jan 23, 2025 | 79.46 | 79.60 | 79.40 | 79.46 | 0.04 | 0.05% | 1,555,022 |
| Jan 22, 2025 | 79.53 | 79.66 | 79.42 | 79.42 | -0.08 | -0.10% | 2,328,000 |
| Jan 21, 2025 | 79.54 | 79.61 | 79.44 | 79.50 | -0.05 | -0.06% | 2,937,500 |
| Jan 17, 2025 | 79.41 | 79.55 | 79.37 | 79.55 | 0.15 | 0.19% | 2,244,429 |
| Jan 16, 2025 | 79.38 | 79.48 | 79.29 | 79.40 | 0.00 | 0.00% | 3,871,654 |
| Jan 15, 2025 | 79.33 | 79.50 | 79.31 | 79.40 | 0.10 | 0.13% | 3,707,300 |
| Jan 14, 2025 | 79.35 | 79.39 | 79.29 | 79.30 | -0.04 | -0.05% | 3,367,523 |
| Jan 13, 2025 | 79.30 | 79.44 | 79.25 | 79.34 | 0.05 | 0.06% | 6,273,100 |
| Jan 10, 2025 | 79.35 | 79.44 | 79.16 | 79.29 | -0.01 | -0.01% | 11,611,130 |
| Jan 8, 2025 | 79.38 | 79.69 | 79.25 | 79.30 | -0.15 | -0.19% | 11,583,248 |
| Jan 7, 2025 | 78.97 | 79.50 | 78.85 | 79.45 | 14.45 | 22.23% | 24,470,507 |
| Jan 6, 2025 | 49.77 | 65.50 | 47.25 | 65.00 | 15.23 | 30.60% | 13,319,800 |
| Jan 3, 2025 | 52.33 | 53.31 | 48.87 | 49.77 | -2.03 | -3.92% | 1,311,258 |
| Jan 2, 2025 | 51.34 | 51.97 | 50.64 | 51.80 | 0.75 | 1.47% | 876,900 |
| Dec 31, 2024 | 52.37 | 52.84 | 50.90 | 51.05 | -0.88 | -1.69% | 546,834 |
| Dec 30, 2024 | 52.55 | 52.55 | 51.66 | 51.93 | -1.04 | -1.96% | 463,106 |
| Dec 27, 2024 | 53.45 | 53.95 | 52.42 | 52.97 | -1.06 | -1.96% | 510,231 |
| Dec 26, 2024 | 53.33 | 54.18 | 53.07 | 54.03 | 0.38 | 0.71% | 332,905 |
| Dec 24, 2024 | 53.32 | 54.01 | 52.60 | 53.65 | 0.41 | 0.77% | 257,428 |
| Dec 23, 2024 | 55.44 | 56.11 | 52.64 | 53.24 | -2.21 | -3.99% | 828,600 |
| Dec 20, 2024 | 53.76 | 55.82 | 53.49 | 55.45 | 1.04 | 1.91% | 2,100,500 |
| Dec 19, 2024 | 54.89 | 55.94 | 53.60 | 54.41 | -0.62 | -1.13% | 1,348,748 |
| Dec 18, 2024 | 55.80 | 56.79 | 54.83 | 55.03 | -1.13 | -2.01% | 1,297,900 |
| Dec 17, 2024 | 57.71 | 58.00 | 55.29 | 56.16 | -0.59 | -1.04% | 1,423,700 |
| Dec 16, 2024 | 55.37 | 56.98 | 53.85 | 56.75 | 1.16 | 2.09% | 1,199,200 |
| Dec 13, 2024 | 56.35 | 57.09 | 54.75 | 55.59 | -0.76 | -1.35% | 717,100 |
| Dec 12, 2024 | 54.50 | 58.39 | 51.00 | 56.35 | -1.86 | -3.20% | 2,035,600 |
| Dec 11, 2024 | 55.72 | 59.05 | 54.82 | 58.21 | 3.16 | 5.74% | 1,667,100 |
| Dec 10, 2024 | 53.86 | 56.00 | 53.25 | 55.05 | 1.66 | 3.11% | 1,443,988 |
| Dec 9, 2024 | 51.27 | 54.86 | 50.43 | 53.39 | 2.31 | 4.52% | 1,825,946 |
| Dec 6, 2024 | 51.87 | 51.87 | 49.12 | 51.08 | -0.48 | -0.93% | 809,525 |
| Dec 5, 2024 | 51.94 | 53.16 | 50.38 | 51.56 | -0.64 | -1.23% | 1,371,000 |
| Dec 4, 2024 | 51.52 | 52.33 | 50.77 | 52.20 | 0.65 | 1.26% | 644,700 |