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

Inspire Medical Systems Inc (NY: INSP )

234.19 +0.26 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
Sep 01, 2022 188.66 189.78 178.44 186.06 385,328 -5.43(-2.84%)
Aug 31, 2022 197.44 200.90 190.20 191.49 316,725 -4.44(-2.27%)
Aug 30, 2022 204.78 206.85 194.18 195.93 280,040 -7.80(-3.83%)
Aug 29, 2022 202.27 205.51 202.04 203.73 174,843 -1.29(-0.63%)
Aug 26, 2022 212.60 214.28 202.92 205.02 175,647 -8.86(-4.14%)
Aug 25, 2022 213.00 214.51 209.98 213.88 109,600 +2.03(+0.96%)
Aug 24, 2022 206.53 215.37 206.53 211.85 178,803 +4.21(+2.03%)
Aug 23, 2022 207.29 211.11 205.64 207.64 136,520 -0.03(-0.01%)
Aug 22, 2022 212.11 214.24 206.27 207.67 191,568 -7.46(-3.47%)
Aug 19, 2022 219.67 219.67 212.55 215.13 148,094 -6.06(-2.74%)
Aug 18, 2022 216.09 222.54 214.60 221.19 163,529 +6.05(+2.81%)
Aug 17, 2022 215.00 218.48 214.28 215.14 214,903 -0.32(-0.15%)
Aug 16, 2022 222.64 222.64 215.00 215.46 388,691 -8.47(-3.78%)
Aug 15, 2022 220.00 226.10 217.16 223.93 421,655 +3.96(+1.80%)
Aug 12, 2022 214.53 221.61 213.40 219.97 990,838 -6.49(-2.87%)
Aug 11, 2022 225.00 231.41 225.00 226.46 237,992 +2.92(+1.31%)
Aug 10, 2022 216.90 223.57 214.22 223.54 191,577 +11.69(+5.52%)
Aug 09, 2022 217.64 218.61 209.81 211.85 173,228 -6.30(-2.89%)
Aug 08, 2022 219.21 221.52 215.61 218.15 207,049 +0.65(+0.30%)
Aug 05, 2022 213.59 223.24 212.99 217.50 306,771 -0.39(-0.18%)
Aug 04, 2022 219.26 223.76 216.06 217.89 226,460 -0.38(-0.17%)
Aug 03, 2022 223.25 230.40 209.16 218.27 610,308 +1.44(+0.66%)
Aug 02, 2022 205.99 220.46 205.99 216.83 436,334 +7.75(+3.71%)
Aug 01, 2022 206.51 211.72 206.24 209.08 301,191 +0.09(+0.04%)
Jul 29, 2022 209.07 211.19 201.37 208.99 310,872 +0.49(+0.24%)
Jul 28, 2022 212.37 212.37 204.51 208.50 175,470 +0.13(+0.06%)
Jul 27, 2022 206.45 210.97 203.66 208.37 200,388 +4.44(+2.18%)
Jul 26, 2022 201.95 206.76 199.33 203.93 177,387 +2.94(+1.46%)
Jul 25, 2022 203.43 203.52 199.04 200.99 140,594 -2.99(-1.47%)
Jul 22, 2022 208.64 210.93 202.10 203.98 169,745 -3.52(-1.70%)
Jul 21, 2022 201.84 209.07 201.50 207.50 181,180 +3.28(+1.61%)
Jul 20, 2022 201.81 207.72 201.05 204.22 188,936 +3.92(+1.96%)
Jul 19, 2022 199.81 202.48 196.24 200.30 171,950 +4.93(+2.52%)
Jul 18, 2022 201.84 204.39 194.79 195.37 138,870 -4.51(-2.26%)
Jul 15, 2022 201.48 202.30 194.35 199.88 182,554 +2.66(+1.35%)
Jul 14, 2022 192.12 197.75 188.78 197.22 171,394 +2.09(+1.07%)
Jul 13, 2022 188.52 200.11 187.39 195.13 184,169 +1.85(+0.96%)
Jul 12, 2022 193.86 199.27 188.06 193.28 217,132 -0.58(-0.30%)
Jul 11, 2022 201.07 205.29 192.14 193.86 276,448 -9.50(-4.67%)
Jul 08, 2022 200.34 208.77 200.06 203.36 149,066 -0.35(-0.17%)
Jul 07, 2022 202.72 210.46 201.68 203.71 184,894 +2.12(+1.05%)
Jul 06, 2022 202.00 206.76 198.77 201.59 193,900 +0.58(+0.29%)
Jul 05, 2022 184.62 201.71 183.88 201.01 221,646 +11.86(+6.27%)
Jul 01, 2022 183.42 190.15 182.65 189.15 175,351 +6.48(+3.55%)
Jun 30, 2022 183.66 186.17 177.19 182.67 419,739 -5.12(-2.73%)
Jun 29, 2022 188.60 189.44 182.35 187.79 146,756 -0.61(-0.32%)
Jun 28, 2022 202.54 202.54 187.29 188.40 180,751 -12.51(-6.23%)
Jun 27, 2022 200.64 202.46 194.54 200.91 233,212 +2.62(+1.32%)
Jun 24, 2022 193.68 199.97 193.17 198.29 466,664 +6.95(+3.63%)
Jun 23, 2022 182.11 191.62 181.00 191.34 283,277 +9.64(+5.31%)
Jun 22, 2022 172.41 184.64 172.41 181.70 266,723 +6.12(+3.49%)
Jun 21, 2022 170.88 178.25 170.55 175.58 414,587 +9.19(+5.52%)
Jun 17, 2022 164.96 167.96 160.93 166.39 513,109 +4.50(+2.78%)
Jun 16, 2022 161.11 162.23 157.04 161.89 399,309 -5.64(-3.37%)
Jun 15, 2022 166.14 172.74 162.01 167.53 525,233 +4.29(+2.63%)
Jun 14, 2022 173.69 173.69 160.01 163.24 421,727 -9.98(-5.76%)
Jun 13, 2022 175.78 177.10 170.44 173.22 256,874 -10.65(-5.79%)
Jun 10, 2022 181.35 185.82 177.43 183.87 199,018 -2.52(-1.35%)
Jun 09, 2022 187.20 190.85 185.81 186.39 148,383 -3.66(-1.93%)
Jun 08, 2022 189.97 193.20 187.97 190.05 122,308 -1.69(-0.88%)
Jun 07, 2022 182.98 191.96 182.72 191.74 220,468 +7.00(+3.79%)
Jun 06, 2022 180.92 185.36 178.20 184.74 291,742 +7.37(+4.16%)
Jun 03, 2022 182.53 184.90 177.08 177.37 240,744 -7.98(-4.31%)
Jun 02, 2022 176.28 187.60 173.75 185.35 202,380 +10.99(+6.30%)
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.