Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspire Medical Systems Inc (NY: INSP )

237.45 +6.44 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 -4.00(-1.29%)
Jun 14, 2023 310.30 314.54 305.79 309.24 292,419 +3.05(+1.00%)
Jun 13, 2023 303.16 308.65 301.49 306.19 305,214 +3.06(+1.01%)
Jun 12, 2023 309.03 310.01 301.90 303.13 292,598 -3.87(-1.26%)
Jun 09, 2023 311.12 315.54 305.77 307.00 338,046 -1.82(-0.59%)
Jun 08, 2023 303.78 310.11 298.00 308.82 328,335 +6.16(+2.04%)
Jun 07, 2023 314.00 315.60 297.51 302.66 502,124 -12.17(-3.87%)
Jun 06, 2023 307.45 316.80 306.76 314.83 352,568 +6.24(+2.02%)
Jun 05, 2023 305.69 310.38 302.07 308.59 262,291 -1.10(-0.36%)
Jun 02, 2023 306.02 310.03 298.98 309.69 362,286 +7.46(+2.47%)
Jun 01, 2023 293.34 302.27 292.22 302.23 281,765 +9.74(+3.33%)
May 31, 2023 293.94 294.28 288.88 292.49 345,673 -0.92(-0.31%)
May 30, 2023 295.00 300.00 292.06 293.41 218,485 -0.88(-0.30%)
May 26, 2023 296.43 298.19 293.74 294.29 262,778 -2.24(-0.76%)
May 25, 2023 301.08 301.08 291.94 296.53 345,511 -3.35(-1.12%)
May 24, 2023 297.27 302.17 294.14 299.88 328,643 +0.75(+0.25%)
May 23, 2023 309.27 312.86 293.48 299.13 655,787 -12.26(-3.94%)
May 22, 2023 307.52 314.36 305.42 311.39 323,352 +3.16(+1.03%)
May 19, 2023 304.00 310.15 301.38 308.23 598,433 +5.39(+1.78%)
May 18, 2023 298.07 303.82 296.77 302.84 411,557 +4.83(+1.62%)
May 17, 2023 297.38 300.00 294.69 298.01 398,591 -0.54(-0.18%)
May 16, 2023 293.57 298.77 290.44 298.55 275,065 +2.50(+0.84%)
May 15, 2023 293.91 296.14 290.23 296.05 304,453 +2.16(+0.73%)
May 12, 2023 291.72 295.36 290.32 293.89 289,328 +2.56(+0.88%)
May 11, 2023 287.25 292.26 287.25 291.33 397,768 +3.09(+1.07%)
May 10, 2023 290.38 294.53 285.81 288.24 280,586 -0.01(-0.00%)
May 09, 2023 281.73 288.57 279.65 288.25 334,079 +5.93(+2.10%)
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%)
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.