Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	235.74	239.00	226.05	226.88	649,742	-10.67(-4.49%)
Aug 30, 2023	227.82	243.68	227.82	237.55	1,206,046	+10.02(+4.40%)
Aug 29, 2023	218.28	227.62	217.84	227.53	439,363	+8.91(+4.08%)
Aug 28, 2023	217.50	222.15	216.71	218.62	373,531	+3.09(+1.43%)
Aug 25, 2023	215.74	216.13	211.75	215.53	361,412	+0.28(+0.13%)
Aug 24, 2023	212.00	218.35	211.94	215.25	684,550	+3.97(+1.88%)
Aug 23, 2023	216.15	216.98	210.35	211.28	493,308	-4.72(-2.19%)
Aug 22, 2023	218.20	219.45	215.99	216.00	457,512	-2.21(-1.01%)
Aug 21, 2023	216.75	220.33	216.70	218.21	623,895	+1.72(+0.79%)
Aug 18, 2023	210.17	218.26	210.00	216.49	914,801	+5.57(+2.64%)
Aug 17, 2023	230.94	230.94	209.41	210.92	1,420,611	-20.48(-8.85%)
Aug 16, 2023	245.61	248.84	230.91	231.40	596,507	-15.06(-6.11%)
Aug 15, 2023	252.97	255.27	245.76	246.46	324,643	-4.97(-1.98%)
Aug 14, 2023	242.37	251.54	240.14	251.43	451,887	+8.58(+3.53%)
Aug 11, 2023	245.00	245.24	240.13	242.85	303,232	-3.90(-1.58%)
Aug 10, 2023	239.90	249.90	237.21	246.75	627,168	+6.25(+2.60%)
Aug 09, 2023	245.96	252.36	237.32	240.50	607,061	-4.49(-1.83%)
Aug 08, 2023	263.00	263.00	243.00	244.99	1,093,145	-20.51(-7.73%)
Aug 07, 2023	277.52	277.88	264.64	265.50	558,207	-11.69(-4.22%)
Aug 04, 2023	283.54	284.97	276.47	277.19	466,384	-7.04(-2.48%)
Aug 03, 2023	275.32	287.96	273.52	284.23	598,376	+6.41(+2.31%)
Aug 02, 2023	291.50	291.50	272.10	277.82	948,241	-13.11(-4.51%)
Aug 01, 2023	285.00	291.98	284.04	290.93	572,496	+3.12(+1.08%)
Jul 31, 2023	290.47	291.00	284.64	287.81	433,542	-0.89(-0.31%)
Jul 28, 2023	286.17	292.99	285.36	288.70	457,459	+5.64(+1.99%)
Jul 27, 2023	289.11	293.63	281.31	283.06	383,645	-3.80(-1.32%)
Jul 26, 2023	287.00	288.62	281.89	286.86	269,091	-1.54(-0.53%)
Jul 25, 2023	288.69	295.26	285.44	288.40	526,342	-0.65(-0.22%)
Jul 24, 2023	304.99	304.99	282.21	289.05	971,515	-18.30(-5.95%)
Jul 21, 2023	317.36	318.56	307.05	307.35	538,279	-10.78(-3.39%)
Jul 20, 2023	318.50	323.09	315.79	318.13	323,311	-2.85(-0.89%)
Jul 19, 2023	327.16	328.69	313.30	320.98	290,493	-1.13(-0.35%)
Jul 18, 2023	324.18	324.84	315.83	322.11	269,845	-3.80(-1.17%)
Jul 17, 2023	326.84	327.51	324.26	325.91	149,337	-0.17(-0.05%)
Jul 14, 2023	326.00	330.00	322.25	326.08	244,143	+2.64(+0.82%)
Jul 13, 2023	320.65	326.54	319.25	323.44	209,698	+5.55(+1.75%)
Jul 12, 2023	314.90	320.04	313.09	317.89	280,504	+5.28(+1.69%)
Jul 11, 2023	308.87	313.82	307.66	312.61	271,648	+1.83(+0.59%)
Jul 10, 2023	310.42	314.92	307.98	310.78	338,765	-0.75(-0.24%)
Jul 07, 2023	306.58	313.05	306.27	311.53	257,722	+5.11(+1.67%)
Jul 06, 2023	313.29	314.28	304.75	306.42	441,622	-9.05(-2.87%)
Jul 05, 2023	323.17	325.02	314.02	315.47	255,629	-4.06(-1.27%)
Jul 03, 2023	322.09	323.78	317.46	319.53	160,111	-5.11(-1.57%)
Jun 30, 2023	321.00	327.77	320.92	324.64	236,845	+5.44(+1.70%)
Jun 29, 2023	316.05	324.19	314.00	319.20	311,240	+2.22(+0.70%)
Jun 28, 2023	309.72	318.80	309.72	316.98	343,393	+7.77(+2.51%)
Jun 27, 2023	311.76	315.18	307.36	309.21	331,570	-1.67(-0.54%)
Jun 26, 2023	315.87	316.81	308.34	310.88	494,786	-4.20(-1.33%)
Jun 23, 2023	315.11	323.23	313.31	315.08	3,862,967	-2.93(-0.92%)
Jun 22, 2023	309.06	321.34	308.20	318.01	518,630	+9.02(+2.92%)
Jun 21, 2023	313.57	317.74	307.10	308.99	309,177	-4.15(-1.33%)
Jun 20, 2023	307.64	315.44	306.00	313.14	410,011	+1.74(+0.56%)
Jun 16, 2023	309.41	316.00	309.36	311.40	469,242	+6.16(+2.02%)
Jun 15, 2023	307.65	312.14	304.15	305.24	304,057	+22.92(+8.12%)
May 08, 2023	277.16	282.70	274.85	282.32	306,111	+5.13(+1.85%)
May 05, 2023	268.64	278.71	268.64	277.19	412,722	+10.04(+3.76%)
May 04, 2023	274.22	277.30	264.30	267.15	382,970	-8.07(-2.93%)
May 03, 2023	270.00	278.00	262.01	275.22	759,066	+17.92(+6.96%)
May 02, 2023	260.30	261.70	250.10	257.30	662,477	-4.79(-1.83%)
May 01, 2023	265.92	270.04	258.55	262.09	604,434	-5.54(-2.07%)
Apr 28, 2023	265.97	269.95	263.99	267.63	305,158	-1.15(-0.43%)
Apr 27, 2023	270.19	272.12	265.81	268.78	243,096	-0.86(-0.32%)
Apr 26, 2023	266.05	272.28	265.02	269.64	333,734	+3.14(+1.18%)
Apr 25, 2023	273.00	274.98	266.08	266.50	308,422	-9.02(-3.27%)
Apr 24, 2023	274.97	277.18	272.83	275.52	440,031	+0.57(+0.21%)
Apr 21, 2023	266.00	275.06	265.51	274.95	334,289	+10.10(+3.81%)
Apr 20, 2023	262.07	270.70	262.07	264.85	306,353	+1.27(+0.48%)
Apr 19, 2023	262.54	267.93	261.98	263.58	249,966	+1.09(+0.42%)
Apr 18, 2023	267.69	268.04	260.90	262.49	281,207	-3.47(-1.30%)
Apr 17, 2023	260.27	266.08	260.27	265.96	319,908	+4.70(+1.80%)
Apr 14, 2023	248.32	261.77	247.05	261.26	557,778	+14.29(+5.79%)
Apr 13, 2023	240.34	247.10	240.34	246.97	244,733	+8.80(+3.69%)
Apr 12, 2023	241.94	243.59	238.16	238.17	209,835	-1.74(-0.73%)
Apr 11, 2023	235.72	241.79	235.67	239.91	339,397	+8.14(+3.51%)
Apr 10, 2023	232.55	232.81	227.46	231.77	300,646	-2.24(-0.96%)
Apr 06, 2023	228.81	237.71	227.10	234.01	432,547	+5.43(+2.38%)
Apr 05, 2023	225.79	228.78	223.21	228.58	346,256	+2.06(+0.91%)
Apr 04, 2023	229.59	231.16	225.52	226.52	412,675	-1.44(-0.63%)
Apr 03, 2023	234.00	234.00	224.04	227.96	670,079	-6.11(-2.61%)
Mar 31, 2023	239.50	242.76	232.84	234.07	464,791	-3.93(-1.65%)
Mar 30, 2023	243.97	244.57	237.82	238.00	237,855	-4.00(-1.65%)
Mar 29, 2023	242.33	246.78	239.98	242.00	349,243	+3.38(+1.42%)
Mar 28, 2023	248.50	248.50	237.13	238.62	316,300	-9.88(-3.98%)
Mar 27, 2023	251.73	254.32	245.40	248.50	257,418	+0.15(+0.06%)
Mar 24, 2023	235.51	250.14	234.25	248.35	570,055	+13.12(+5.58%)
Mar 23, 2023	244.39	246.30	232.90	235.23	311,338	-6.69(-2.77%)
Mar 22, 2023	246.80	249.83	241.92	241.92	237,684	-6.60(-2.66%)
Mar 21, 2023	250.24	251.65	244.82	248.52	352,918	+0.44(+0.18%)
Mar 20, 2023	245.86	250.27	239.89	248.08	309,759	+1.23(+0.50%)
Mar 17, 2023	253.35	253.35	244.34	246.85	399,228	-6.86(-2.70%)
Mar 16, 2023	239.80	253.92	238.43	253.71	437,596	+11.65(+4.81%)
Mar 15, 2023	233.51	245.12	233.51	242.06	312,366	+3.42(+1.43%)
Mar 14, 2023	238.84	242.88	233.35	238.64	363,044	+4.12(+1.76%)
Mar 13, 2023	227.44	242.78	224.42	234.52	468,755	+5.46(+2.38%)
Mar 10, 2023	243.00	243.00	228.06	229.06	330,080	-14.01(-5.76%)
Mar 09, 2023	254.17	254.40	242.68	243.07	326,094	-10.40(-4.10%)
Mar 08, 2023	257.45	259.56	245.80	253.47	439,583	-4.28(-1.66%)
Mar 07, 2023	266.07	267.31	257.26	257.75	281,635	-8.32(-3.13%)
Mar 06, 2023	263.41	266.89	261.76	266.07	205,771	+1.81(+0.68%)
Mar 03, 2023	261.00	265.71	258.73	264.26	223,316	+5.09(+1.96%)
Mar 02, 2023	260.84	264.15	259.17	259.17	196,078	-4.64(-1.76%)
Mar 01, 2023	260.50	263.96	256.96	263.81	322,725	+3.88(+1.49%)
Feb 28, 2023	263.90	271.32	258.30	259.93	369,379	-4.21(-1.59%)
Feb 27, 2023	263.59	266.70	261.83	264.14	224,044	+2.73(+1.04%)
Feb 24, 2023	258.87	261.85	252.35	261.41	290,441	-3.28(-1.24%)
Feb 23, 2023	265.02	269.99	263.86	264.69	305,041	+1.43(+0.54%)
Feb 22, 2023	264.40	269.32	260.35	263.26	316,661	-1.53(-0.58%)
Feb 21, 2023	266.33	269.29	263.73	264.79	332,925	-4.07(-1.51%)
Feb 17, 2023	271.33	274.87	265.82	268.86	330,161	-1.12(-0.41%)
Feb 16, 2023	275.00	280.73	269.25	269.98	346,701	-8.03(-2.89%)
Feb 15, 2023	270.80	282.31	270.44	278.01	385,543	+7.89(+2.92%)
Feb 14, 2023	268.85	276.54	267.09	270.12	410,815	-0.93(-0.34%)
Feb 13, 2023	263.89	275.19	262.26	271.05	383,865	+7.89(+3.00%)
Feb 10, 2023	267.99	272.39	261.55	263.16	424,478	-5.18(-1.93%)
Feb 09, 2023	271.38	276.56	264.90	268.34	517,088	+0.63(+0.24%)
Feb 08, 2023	254.24	275.16	254.00	267.71	851,087	+18.13(+7.26%)
Feb 07, 2023	241.61	250.64	238.83	249.58	326,591	+5.59(+2.29%)
Feb 06, 2023	250.86	251.93	240.54	243.99	316,078	-7.36(-2.93%)
Feb 03, 2023	253.49	259.72	250.93	251.35	228,216	-5.59(-2.18%)
Feb 02, 2023	261.00	263.56	255.32	256.94	309,173	-0.68(-0.26%)
Feb 01, 2023	251.96	259.60	251.66	257.62	282,218	+4.56(+1.80%)
Jan 31, 2023	252.54	260.90	249.67	253.06	274,715	+2.26(+0.90%)
Jan 30, 2023	251.89	253.08	249.44	250.80	180,049	-2.44(-0.96%)
Jan 27, 2023	252.24	255.53	250.07	253.24	113,845	-1.01(-0.40%)
Jan 26, 2023	256.00	256.80	250.24	254.25	247,572	+4.46(+1.79%)
Jan 25, 2023	245.66	250.19	242.34	249.79	148,264	+0.46(+0.18%)
Jan 24, 2023	250.39	257.05	248.38	249.33	181,856	-2.55(-1.01%)
Jan 23, 2023	252.74	254.82	251.03	251.88	155,135	-1.30(-0.51%)
Jan 20, 2023	251.53	254.11	243.31	253.18	191,440	+4.33(+1.74%)
Jan 19, 2023	251.94	254.26	248.60	248.85	247,941	-3.97(-1.57%)
Jan 18, 2023	258.19	258.37	251.97	252.82	190,394	-2.81(-1.10%)
Jan 17, 2023	254.26	258.49	249.39	255.63	285,701	-1.30(-0.51%)
Jan 13, 2023	244.23	257.19	244.23	256.93	191,661	+13.68(+5.62%)
Jan 12, 2023	243.60	247.81	240.17	243.25	216,685	-0.61(-0.25%)
Jan 11, 2023	249.36	250.00	242.78	243.86	233,754	-4.45(-1.79%)
Jan 10, 2023	240.31	249.59	240.31	248.31	228,893	+5.31(+2.19%)
Jan 09, 2023	254.25	254.50	237.50	243.00	433,411	-3.59(-1.46%)
Jan 06, 2023	243.25	247.21	238.61	246.59	441,615	+3.92(+1.62%)
Jan 05, 2023	251.95	251.95	242.63	242.67	258,487	-8.54(-3.40%)
Jan 04, 2023	255.94	259.64	249.38	251.21	232,047	-1.78(-0.70%)
Jan 03, 2023	256.00	257.44	248.49	252.99	396,498	+1.11(+0.44%)
Dec 30, 2022	249.78	253.53	246.60	251.88	160,059	-1.53(-0.60%)
Dec 29, 2022	255.84	257.88	251.37	253.41	283,053	+1.38(+0.55%)
Dec 28, 2022	252.56	255.10	249.47	252.03	167,481	-0.39(-0.15%)
Dec 27, 2022	257.50	258.81	252.14	252.42	140,495	-5.06(-1.97%)
Dec 23, 2022	258.01	258.54	253.43	257.48	113,516	-2.09(-0.81%)
Dec 22, 2022	256.34	259.97	252.62	259.57	193,913	-0.18(-0.07%)
Dec 21, 2022	256.58	262.54	256.24	259.75	268,688	+3.64(+1.42%)
Dec 20, 2022	245.66	257.61	245.66	256.11	279,393	+9.63(+3.91%)
Dec 19, 2022	251.72	253.31	246.20	246.48	417,036	-7.18(-2.83%)
Dec 16, 2022	245.02	256.00	240.00	253.66	569,224	-2.01(-0.79%)
Dec 15, 2022	251.90	256.40	250.39	255.67	420,578	-0.20(-0.08%)
Dec 14, 2022	255.22	259.24	253.95	255.87	286,961	-0.33(-0.13%)
Dec 13, 2022	249.94	260.00	247.54	256.20	500,896	+19.73(+8.34%)
Dec 12, 2022	233.15	237.40	232.28	236.47	219,211	+4.20(+1.81%)
Dec 09, 2022	233.58	236.37	231.73	232.27	178,950	-3.12(-1.33%)
Dec 08, 2022	231.59	240.16	227.53	235.39	282,918	+5.87(+2.56%)
Dec 07, 2022	230.45	234.66	225.62	229.52	290,844	-1.40(-0.61%)
Dec 06, 2022	235.98	235.98	227.68	230.92	172,715	-4.04(-1.72%)
Dec 05, 2022	239.27	240.29	233.83	234.96	274,648	-4.53(-1.89%)
Dec 02, 2022	234.14	243.99	231.94	239.49	314,515	-0.19(-0.08%)
Dec 01, 2022	242.01	245.48	238.97	239.68	443,064	-1.89(-0.78%)
Nov 30, 2022	232.65	241.69	229.97	241.57	451,690	+11.54(+5.02%)
Nov 29, 2022	226.71	230.95	226.26	230.03	239,618	+3.91(+1.73%)
Nov 28, 2022	229.56	232.67	223.37	226.12	329,982	-4.16(-1.81%)
Nov 25, 2022	227.35	231.64	227.35	230.28	73,934	+3.02(+1.33%)
Nov 23, 2022	225.68	230.28	223.72	227.26	223,779	+2.25(+1.00%)
Nov 22, 2022	216.03	228.05	210.43	225.01	380,380	+10.15(+4.72%)
Nov 21, 2022	211.46	219.23	211.46	214.86	228,020	+2.33(+1.10%)
Nov 18, 2022	212.63	217.06	209.60	212.53	446,628	-1.48(-0.69%)
Nov 17, 2022	210.32	215.11	208.60	214.01	258,445	-1.67(-0.77%)
Nov 16, 2022	211.31	215.91	210.67	215.68	313,645	+2.18(+1.02%)
Nov 15, 2022	219.29	219.29	212.26	213.50	251,846	+2.83(+1.34%)
Nov 14, 2022	214.57	214.94	206.41	210.67	284,140	-4.66(-2.16%)
Nov 11, 2022	216.60	229.26	211.01	215.33	601,800	-2.15(-0.99%)
Nov 10, 2022	211.62	218.00	207.94	217.48	403,866	+19.87(+10.06%)
Nov 09, 2022	200.71	202.44	195.67	197.61	264,663	-5.11(-2.52%)
Nov 08, 2022	207.76	208.71	198.37	202.72	223,380	-4.40(-2.12%)
Nov 07, 2022	206.94	209.73	202.18	207.12	251,586	-0.36(-0.17%)
Nov 04, 2022	207.69	210.22	198.38	207.48	393,504	+3.05(+1.49%)
Nov 03, 2022	204.38	215.70	203.56	204.43	455,137	-2.26(-1.09%)
Nov 02, 2022	200.04	219.40	200.00	206.69	943,398	+14.43(+7.51%)
Nov 01, 2022	198.25	199.98	190.61	192.26	540,777	-2.69(-1.38%)
Oct 31, 2022	186.22	197.28	183.81	194.95	863,750	+9.54(+5.15%)
Oct 28, 2022	182.30	187.40	179.41	185.41	269,762	+3.23(+1.77%)
Oct 27, 2022	185.04	185.04	178.68	182.18	170,970	-0.91(-0.50%)
Oct 26, 2022	181.05	188.67	181.05	183.09	223,605	+2.04(+1.13%)
Oct 25, 2022	176.12	183.96	176.12	181.05	263,474	+6.46(+3.70%)
Oct 24, 2022	176.52	176.52	171.32	174.59	262,517	-0.75(-0.43%)
Oct 21, 2022	173.75	176.41	169.20	175.34	186,415	+2.43(+1.41%)
Oct 20, 2022	173.17	179.10	171.94	172.91	168,453	-0.22(-0.13%)
Oct 19, 2022	177.13	179.25	171.66	173.13	187,978	-6.21(-3.46%)
Oct 18, 2022	181.83	185.85	176.85	179.34	326,582	+2.45(+1.39%)
Oct 17, 2022	169.00	177.75	168.69	176.89	659,162	+12.87(+7.85%)
Oct 14, 2022	168.12	170.66	163.02	164.02	267,169	-2.16(-1.30%)
Oct 13, 2022	160.50	168.88	159.62	166.18	357,258	-0.47(-0.28%)
Oct 12, 2022	170.55	170.55	160.81	166.65	299,456	-2.33(-1.38%)
Oct 11, 2022	168.31	170.78	161.93	168.98	336,609	+0.68(+0.40%)
Oct 10, 2022	171.00	172.01	163.18	168.30	234,703	-2.72(-1.59%)
Oct 07, 2022	180.30	180.75	170.37	171.02	352,082	-13.11(-7.12%)
Oct 06, 2022	187.76	191.09	183.88	184.13	249,415	-4.87(-2.58%)
Oct 05, 2022	187.25	189.97	182.06	189.00	243,793	-2.25(-1.18%)
Oct 04, 2022	186.93	195.91	186.20	191.25	393,017	+8.82(+4.83%)
Oct 03, 2022	180.36	185.12	177.28	182.43	245,089	+5.06(+2.85%)
Sep 30, 2022	176.89	184.89	176.72	177.37	183,857	+0.25(+0.14%)
Sep 29, 2022	177.80	179.42	171.04	177.12	202,044	-3.04(-1.69%)
Sep 28, 2022	176.62	181.53	174.39	180.16	209,053	+5.69(+3.26%)
Sep 27, 2022	176.65	177.99	172.11	174.47	206,075	+1.62(+0.94%)
Sep 26, 2022	171.25	176.25	170.81	172.85	245,709	+1.26(+0.73%)
Sep 23, 2022	167.94	172.23	164.49	171.59	337,869	+0.91(+0.53%)
Sep 22, 2022	179.37	179.37	166.71	170.68	417,964	-10.32(-5.70%)
Sep 21, 2022	187.59	189.99	180.91	181.00	200,202	-3.32(-1.80%)
Sep 20, 2022	186.32	187.60	182.74	184.32	221,201	-3.72(-1.98%)
Sep 19, 2022	188.45	189.05	182.12	188.04	260,064	-3.56(-1.86%)
Sep 16, 2022	193.69	194.28	190.06	191.60	685,549	-6.85(-3.45%)
Sep 15, 2022	202.50	208.62	196.88	198.45	330,319	-6.68(-3.26%)
Sep 14, 2022	200.33	207.16	199.05	205.13	222,535	+4.00(+1.99%)
Sep 13, 2022	201.54	204.80	199.04	201.13	245,077	-9.79(-4.64%)
Sep 12, 2022	208.22	212.12	206.39	210.92	196,617	+2.73(+1.31%)
Sep 09, 2022	197.24	208.94	197.24	208.19	513,474	+10.99(+5.57%)
Sep 08, 2022	186.34	198.36	184.26	197.20	278,382	+8.46(+4.48%)
Sep 07, 2022	182.67	190.91	182.10	188.74	312,880	+5.93(+3.24%)
Sep 06, 2022	186.89	190.37	181.49	182.81	295,503	-2.47(-1.33%)
Sep 02, 2022	188.15	189.65	182.76	185.28	210,724	-0.78(-0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Inspire Medical Systems Inc (NY: INSP )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Inspire Medical Systems Inc (NY: INSP )

Historical Prices

Sections

Services