Inspire Medical Systems, Inc.INSPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $75.05 | $76.08 | $73.44 | $73.45 | 904,426 |
| 1/30/2026 | $79.59 | $79.98 | $74.99 | $75.78 | 1.35M |
| 1/29/2026 | $82.18 | $82.18 | $76.82 | $78.54 | 1.27M |
| 1/28/2026 | $83.33 | $84.24 | $81.03 | $82.01 | 756,600 |
| 1/27/2026 | $79.20 | $81.93 | $78.46 | $81.79 | 982,277 |
| 1/26/2026 | $79.70 | $82.00 | $78.02 | $81.33 | 1.39M |
| 1/23/2026 | $80.01 | $81.35 | $77.75 | $79.40 | 2.67M |
| 1/22/2026 | $96.59 | $97.52 | $80.75 | $80.81 | 4.73M |
| 1/21/2026 | $95.25 | $97.04 | $94.81 | $96.20 | 596,927 |
| 1/20/2026 | $91.05 | $95.84 | $89.88 | $94.45 | 717,000 |
| 1/16/2026 | $96.34 | $96.82 | $91.90 | $92.23 | 454,948 |
| 1/15/2026 | $93.79 | $97.72 | $91.58 | $96.47 | 644,400 |
| 1/14/2026 | $92.10 | $93.63 | $91.11 | $93.05 | 745,500 |
| 1/13/2026 | $98.31 | $98.31 | $91.40 | $92.46 | 878,165 |
| 1/12/2026 | $98.32 | $98.50 | $92.32 | $96.93 | 997,235 |
| 1/9/2026 | $97.29 | $102.65 | $96.56 | $98.38 | 1.70M |
| 1/8/2026 | $97.99 | $98.08 | $92.05 | $95.00 | 1.17M |
| 1/7/2026 | $97.65 | $99.54 | $96.61 | $99.03 | 920,800 |
| 1/6/2026 | $92.61 | $98.54 | $92.61 | $97.21 | 1.09M |
| 1/5/2026 | $93.87 | $95.09 | $91.76 | $94.76 | 1.42M |
| 1/2/2026 | $92.53 | $93.86 | $91.54 | $92.27 | 923,824 |
| 12/31/2025 | $91.68 | $93.12 | $90.49 | $92.23 | 844,839 |
| 12/30/2025 | $92.53 | $93.98 | $90.64 | $92.57 | 1.12M |
| 12/29/2025 | $96.21 | $97.00 | $93.32 | $93.67 | 1.15M |
| 12/26/2025 | $94.88 | $95.75 | $93.69 | $95.47 | 848,600 |
| 12/24/2025 | $95.66 | $97.10 | $94.63 | $95.65 | 628,700 |
| 12/23/2025 | $95.98 | $96.97 | $93.05 | $94.98 | 998,500 |
| 12/22/2025 | $96.89 | $101.59 | $95.36 | $97.93 | 1.53M |
| 12/19/2025 | $95.71 | $97.78 | $91.15 | $96.54 | 2.78M |
| 12/18/2025 | $94.12 | $100.52 | $89.94 | $95.27 | 6.54M |
| 12/17/2025 | $117.95 | $120.79 | $114.98 | $118.27 | 2.19M |
| 12/16/2025 | $120.91 | $121.45 | $113.03 | $115.51 | 3.19M |
| 12/15/2025 | $131.65 | $134.66 | $117.61 | $119.26 | 2.70M |
| 12/12/2025 | $136.51 | $137.04 | $129.85 | $130.68 | 1.41M |
| 12/11/2025 | $140.46 | $141.09 | $133.82 | $137.37 | 2.07M |
| 12/10/2025 | $141.18 | $147.03 | $138.60 | $140.07 | 1.83M |
| 12/9/2025 | $143.20 | $145.01 | $139.68 | $140.53 | 1.79M |
| 12/8/2025 | $140.69 | $145.39 | $137.78 | $143.99 | 2.91M |
| 12/5/2025 | $140.28 | $142.26 | $136.48 | $136.81 | 1.03M |
| 12/4/2025 | $138.07 | $142.56 | $132.39 | $140.03 | 1.50M |
| 12/3/2025 | $133.81 | $138.33 | $132.73 | $134.75 | 1.51M |
| 12/2/2025 | $125.08 | $141.40 | $124.94 | $133.93 | 2.75M |
| 12/1/2025 | $124.52 | $127.58 | $124.50 | $126.34 | 944,000 |
| 11/28/2025 | $127.48 | $127.82 | $123.76 | $124.41 | 508,900 |
| 11/26/2025 | $130.61 | $134.30 | $126.80 | $127.33 | 1.42M |
| 11/25/2025 | $120.48 | $138.80 | $120.22 | $130.39 | 5.61M |
| 11/24/2025 | $105.74 | $117.75 | $104.01 | $117.29 | 5.26M |
| 11/21/2025 | $83.50 | $90.57 | $83.37 | $89.87 | 1.39M |
| 11/20/2025 | $83.43 | $85.13 | $82.02 | $83.27 | 892,938 |
| 11/19/2025 | $83.65 | $84.34 | $81.79 | $83.43 | 598,400 |
| 11/18/2025 | $84.29 | $84.64 | $82.69 | $83.57 | 891,000 |
| 11/17/2025 | $85.89 | $86.34 | $84.11 | $84.87 | 742,400 |
| 11/14/2025 | $85.69 | $87.50 | $84.64 | $86.35 | 611,000 |
| 11/13/2025 | $89.55 | $91.06 | $86.56 | $86.78 | 985,000 |
| 11/12/2025 | $90.45 | $92.01 | $88.94 | $90.91 | 1.37M |
| 11/11/2025 | $87.00 | $90.75 | $86.15 | $90.59 | 1.16M |
| 11/10/2025 | $82.45 | $86.66 | $81.79 | $86.07 | 1.13M |
| 11/7/2025 | $84.20 | $84.20 | $80.66 | $81.79 | 882,900 |
| 11/6/2025 | $83.30 | $84.25 | $79.61 | $83.81 | 1.61M |
| 11/5/2025 | $84.52 | $85.80 | $81.21 | $82.82 | 1.33M |