Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 5 hrs 30 mins

S&P Futures
3,996.75
+18.75(+0.47%)
Dow Futures
32,458.00
+139.00(+0.43%)
Nasdaq Futures
12,915.75
+61.75(+0.48%)
Russell 2000 Futures
1,746.60
+14.10(+0.81%)
Crude Oil
70.17
+0.21(+0.30%)
Gold
1,992.10
-3.80(-0.19%)

Advertisement

Inspire Medical Systems, Inc. (INSP)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

235.23

-6.69

(-2.77%)

At close: 04:00PM EDT

235.70

+0.47

(+0.20%)

After hours:

06:28PM EDT

Advertisement

Time Period:

Mar 24, 2022 - Mar 24, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	-	-	-	-	-	-
Mar 23, 2023	244.39	246.30	232.90	235.23	235.23	311,300
Mar 22, 2023	246.80	249.83	241.92	241.92	241.92	237,700
Mar 21, 2023	250.24	251.65	244.82	248.52	248.52	352,900
Mar 20, 2023	245.86	250.27	239.89	248.08	248.08	309,800
Mar 17, 2023	253.35	253.35	244.34	246.85	246.85	399,200
Mar 16, 2023	239.80	253.92	238.43	253.71	253.71	437,600
Mar 15, 2023	233.51	245.12	233.51	242.06	242.06	312,400
Mar 14, 2023	238.84	242.88	233.35	238.64	238.64	363,000
Mar 13, 2023	227.44	242.79	224.42	234.52	234.52	468,800
Mar 10, 2023	243.00	243.00	228.06	229.06	229.06	330,100
Mar 09, 2023	254.17	254.40	242.68	243.07	243.07	326,100
Mar 08, 2023	257.45	259.56	245.80	253.47	253.47	439,600
Mar 07, 2023	266.07	267.31	257.26	257.75	257.75	281,600
Mar 06, 2023	263.41	266.89	261.76	266.07	266.07	205,800
Mar 03, 2023	261.00	265.71	258.73	264.26	264.26	223,300
Mar 02, 2023	260.84	264.15	259.17	259.17	259.17	196,100
Mar 01, 2023	260.50	263.96	256.96	263.81	263.81	322,700
Feb 28, 2023	263.90	271.32	258.30	259.93	259.93	369,400
Feb 27, 2023	263.59	266.70	261.83	264.14	264.14	224,000
Feb 24, 2023	258.87	261.85	252.35	261.41	261.41	290,400
Feb 23, 2023	265.02	269.99	263.86	264.69	264.69	305,000
Feb 22, 2023	264.40	269.32	260.35	263.26	263.26	316,700
Feb 21, 2023	266.33	269.29	263.73	264.79	264.79	332,900
Feb 17, 2023	271.33	274.87	265.83	268.86	268.86	330,200
Feb 16, 2023	275.00	280.73	269.25	269.98	269.98	346,700
Feb 15, 2023	270.80	282.31	270.44	278.01	278.01	385,500
Feb 14, 2023	268.85	276.54	267.09	270.12	270.12	410,800
Feb 13, 2023	263.89	275.19	262.26	271.05	271.05	383,900
Feb 10, 2023	267.99	272.39	261.55	263.16	263.16	424,500
Feb 09, 2023	271.38	276.57	264.90	268.34	268.34	517,100
Feb 08, 2023	254.24	275.16	254.01	267.71	267.71	873,800
Feb 07, 2023	241.61	250.64	238.83	249.58	249.58	327,300
Feb 06, 2023	250.86	251.93	240.54	243.99	243.99	316,100
Feb 03, 2023	253.49	259.72	250.93	251.35	251.35	228,200
Feb 02, 2023	261.00	263.56	255.32	256.94	256.94	309,200
Feb 01, 2023	251.96	259.60	251.66	257.62	257.62	282,200
Jan 31, 2023	252.54	260.90	249.67	253.06	253.06	273,500
Jan 30, 2023	251.89	253.08	249.44	250.80	250.80	180,000
Jan 27, 2023	252.24	255.54	250.07	253.24	253.24	113,800
Jan 26, 2023	256.00	256.80	250.24	254.25	254.25	247,600
Jan 25, 2023	245.66	250.19	242.34	249.79	249.79	148,300
Jan 24, 2023	250.39	257.05	248.38	249.33	249.33	181,900
Jan 23, 2023	252.74	254.82	251.04	251.88	251.88	155,000
Jan 20, 2023	251.53	254.11	243.31	253.18	253.18	191,400
Jan 19, 2023	251.94	254.26	248.60	248.85	248.85	247,900
Jan 18, 2023	258.19	258.37	251.97	252.82	252.82	190,400
Jan 17, 2023	254.26	258.49	249.39	255.63	255.63	285,700
Jan 13, 2023	244.23	257.19	244.23	256.93	256.93	191,700
Jan 12, 2023	243.60	247.81	240.17	243.25	243.25	216,700
Jan 11, 2023	249.36	250.00	242.78	243.86	243.86	233,800
Jan 10, 2023	240.31	249.59	240.31	248.31	248.31	228,900
Jan 09, 2023	254.25	254.50	237.50	243.00	243.00	433,400
Jan 06, 2023	243.25	247.21	238.61	246.59	246.59	441,600
Jan 05, 2023	251.95	251.95	242.63	242.67	242.67	258,500
Jan 04, 2023	255.94	259.64	249.38	251.21	251.21	232,000
Jan 03, 2023	256.00	257.44	248.49	252.99	252.99	396,500
Dec 30, 2022	249.78	253.53	246.60	251.88	251.88	160,100
Dec 29, 2022	255.84	257.88	251.37	253.41	253.41	283,100
Dec 28, 2022	252.56	255.10	249.46	252.03	252.03	167,500
Dec 27, 2022	257.50	258.81	252.14	252.42	252.42	140,500
Dec 23, 2022	258.01	258.54	253.43	257.48	257.48	113,500
Dec 22, 2022	256.34	259.97	252.62	259.57	259.57	193,900
Dec 21, 2022	256.58	262.54	256.24	259.75	259.75	268,700
Dec 20, 2022	245.66	257.61	245.66	256.11	256.11	279,400
Dec 19, 2022	251.72	253.32	246.20	246.48	246.48	417,000
Dec 16, 2022	245.02	256.00	240.00	253.66	253.66	569,200
Dec 15, 2022	251.90	256.40	250.39	255.67	255.67	420,600
Dec 14, 2022	255.22	259.24	253.95	255.87	255.87	287,000
Dec 13, 2022	249.94	260.00	247.54	256.20	256.20	500,900
Dec 12, 2022	233.15	237.40	232.28	236.47	236.47	219,200
Dec 09, 2022	233.58	236.37	231.73	232.27	232.27	178,900
Dec 08, 2022	231.59	240.16	227.53	235.39	235.39	282,900
Dec 07, 2022	230.45	234.66	225.62	229.52	229.52	290,800
Dec 06, 2022	235.98	235.98	227.68	230.92	230.92	172,700
Dec 05, 2022	239.27	240.29	233.83	234.96	234.96	274,600
Dec 02, 2022	234.14	243.99	231.94	239.49	239.49	314,500
Dec 01, 2022	242.01	245.48	238.97	239.68	239.68	443,100
Nov 30, 2022	232.65	241.69	229.97	241.57	241.57	451,700
Nov 29, 2022	226.71	230.95	226.26	230.03	230.03	239,600
Nov 28, 2022	229.56	232.67	223.37	226.12	226.12	330,000
Nov 25, 2022	227.35	231.64	227.35	230.28	230.28	73,900
Nov 23, 2022	225.68	230.28	223.72	227.26	227.26	223,800
Nov 22, 2022	216.03	228.05	210.43	225.01	225.01	380,400
Nov 21, 2022	211.46	219.23	211.46	214.86	214.86	228,000
Nov 18, 2022	212.63	217.06	209.60	212.53	212.53	446,600
Nov 17, 2022	210.32	215.11	208.60	214.01	214.01	258,400
Nov 16, 2022	211.31	215.91	210.67	215.68	215.68	313,600
Nov 15, 2022	219.29	219.29	212.26	213.50	213.50	251,800
Nov 14, 2022	214.57	214.94	206.41	210.67	210.67	284,100
Nov 11, 2022	216.60	229.26	211.01	215.33	215.33	601,800
Nov 10, 2022	211.62	218.00	207.94	217.48	217.48	403,900
Nov 09, 2022	200.71	202.45	195.67	197.61	197.61	264,700
Nov 08, 2022	207.76	208.71	198.37	202.72	202.72	223,400
Nov 07, 2022	206.94	209.73	202.18	207.12	207.12	251,600
Nov 04, 2022	207.69	210.21	198.38	207.48	207.48	393,500
Nov 03, 2022	204.38	215.70	203.56	204.43	204.43	455,100
Nov 02, 2022	200.04	220.25	200.00	206.69	206.69	943,400
Nov 01, 2022	198.25	199.98	190.61	192.26	192.26	540,800
Oct 31, 2022	186.22	197.28	183.82	194.95	194.95	863,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,996.75+18.75(+0.47%)

Dow Futures32,458.00+139.00(+0.43%)

Nasdaq Futures12,915.75+61.75(+0.48%)

Russell 2000 Futures1,746.60+14.10(+0.81%)

Crude Oil70.17+0.21(+0.30%)

Gold1,992.10-3.80(-0.19%)

Inspire Medical Systems, Inc. (INSP)

S&P Futures
3,996.75
+18.75(+0.47%)

Dow Futures
32,458.00
+139.00(+0.43%)

Nasdaq Futures
12,915.75
+61.75(+0.48%)

Russell 2000 Futures
1,746.60
+14.10(+0.81%)

Crude Oil
70.17
+0.21(+0.30%)

Gold
1,992.10
-3.80(-0.19%)