Skip to main content

Inspire Medical Systems Inc (NY: INSP )

138.25 -1.35 (-0.97%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 138.50 142.46 138.50 139.60 231,360 +0.43(+0.31%)
Jul 23, 2024 140.45 141.31 136.26 139.17 404,205 -3.58(-2.51%)
Jul 22, 2024 144.72 145.86 140.47 142.75 251,331 -0.99(-0.69%)
Jul 19, 2024 141.48 145.05 138.34 143.74 359,567 +5.92(+4.30%)
Jul 18, 2024 145.88 146.69 137.23 137.82 468,734 -7.64(-5.25%)
Jul 17, 2024 145.94 145.94 139.44 145.46 348,035 -0.36(-0.25%)
Jul 16, 2024 139.49 147.68 138.27 145.82 581,168 +7.24(+5.22%)
Jul 15, 2024 137.55 139.17 135.44 138.58 504,116 -0.31(-0.22%)
Jul 12, 2024 135.87 140.26 135.18 138.89 361,241 +3.26(+2.40%)
Jul 11, 2024 133.07 138.25 132.21 135.63 535,955 +4.27(+3.25%)
Jul 10, 2024 132.07 133.13 130.50 131.36 448,055 -0.08(-0.06%)
Jul 09, 2024 136.22 138.26 130.92 131.44 462,592 -4.53(-3.33%)
Jul 08, 2024 140.35 140.45 133.63 135.97 634,452 -4.90(-3.48%)
Jul 05, 2024 134.29 141.29 133.68 140.87 427,263 +6.93(+5.17%)
Jul 03, 2024 136.29 136.29 130.70 133.94 305,987 -0.31(-0.23%)
Jul 02, 2024 139.17 140.00 133.59 134.25 387,847 -4.46(-3.22%)
Jul 01, 2024 133.24 140.00 133.19 138.71 513,983 +4.88(+3.65%)
Jun 28, 2024 135.49 136.00 130.52 133.83 913,607 -1.50(-1.11%)
Jun 27, 2024 137.40 138.50 134.06 135.33 593,573 -2.57(-1.86%)
Jun 26, 2024 139.40 141.04 137.56 137.90 566,980 -1.50(-1.08%)
Jun 25, 2024 136.00 140.34 133.34 139.40 1,012,418 +4.10(+3.03%)
Jun 24, 2024 142.14 150.42 129.95 135.30 3,346,195 -27.16(-16.72%)
Jun 21, 2024 168.11 173.78 157.78 162.46 1,446,107 -5.25(-3.13%)
Jun 20, 2024 161.90 170.39 161.10 167.71 364,477 +5.33(+3.28%)
Jun 18, 2024 163.64 168.49 161.89 162.38 442,465 -1.29(-0.79%)
Jun 17, 2024 165.43 168.40 162.43 163.67 423,938 -3.05(-1.83%)
Jun 14, 2024 166.93 167.92 160.99 166.72 300,903 -0.56(-0.33%)
Jun 13, 2024 169.03 171.20 166.31 167.28 387,772 -0.20(-0.12%)
Jun 12, 2024 167.79 170.99 163.37 167.48 435,692 +2.07(+1.25%)
Jun 11, 2024 160.12 168.46 158.92 165.41 425,751 +4.44(+2.76%)
Jun 10, 2024 156.28 161.30 154.00 160.97 479,145 +3.18(+2.02%)
Jun 07, 2024 156.94 162.05 155.74 157.79 408,329 +1.35(+0.86%)
Jun 06, 2024 151.87 157.06 150.07 156.44 590,782 +4.90(+3.23%)
Jun 05, 2024 151.18 153.59 148.44 151.54 563,944 +3.12(+2.10%)
Jun 04, 2024 148.27 149.84 145.15 148.42 492,972 -0.09(-0.06%)
Jun 03, 2024 158.29 158.29 148.17 148.51 699,338 -10.28(-6.47%)
May 31, 2024 154.31 159.00 153.19 158.79 421,199 +4.42(+2.86%)
May 30, 2024 156.60 158.86 153.60 154.37 350,825 -6.03(-3.76%)
May 29, 2024 155.01 160.41 155.01 160.40 314,005 +2.45(+1.55%)
May 28, 2024 159.14 160.69 155.35 157.95 424,321 -0.77(-0.49%)
May 24, 2024 154.67 160.71 154.67 158.72 371,026 +3.90(+2.52%)
May 23, 2024 161.59 161.59 154.25 154.82 442,084 -6.67(-4.13%)
May 22, 2024 152.79 161.99 152.50 161.49 628,337 +9.12(+5.99%)
May 21, 2024 155.13 159.71 151.90 152.37 684,962 -2.92(-1.88%)
May 20, 2024 155.48 155.75 150.38 155.29 556,977 +0.07(+0.05%)
May 17, 2024 159.48 159.48 152.90 155.22 770,357 -3.81(-2.40%)
May 16, 2024 159.18 161.16 156.43 159.03 449,431 -0.72(-0.45%)
May 15, 2024 160.65 162.34 155.56 159.75 777,383 +1.16(+0.73%)
May 14, 2024 159.60 162.37 155.01 158.59 695,843 -1.01(-0.63%)
May 13, 2024 168.35 169.98 159.28 159.60 1,039,945 -8.23(-4.90%)
May 10, 2024 176.22 177.85 167.07 167.83 896,826 -6.54(-3.75%)
May 09, 2024 164.62 175.70 163.45 174.37 1,454,962 +10.96(+6.71%)
May 08, 2024 179.14 186.40 156.83 163.41 4,645,711 -82.22(-33.47%)
May 07, 2024 251.84 256.11 245.58 245.63 1,053,169 -5.33(-2.12%)
May 06, 2024 250.81 254.56 247.72 250.96 349,962 +1.24(+0.50%)
May 03, 2024 253.50 257.40 249.72 249.72 354,959 -1.47(-0.59%)
May 02, 2024 246.52 252.13 242.14 251.19 358,085 +7.19(+2.95%)
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.