U.S. markets closed

Inspire Medical Systems, Inc. (INSP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
194.60+3.00 (+1.57%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 2021194.05199.66192.37194.60194.60266,500
May 06, 2021196.02197.19183.23191.60191.60446,200
May 05, 2021215.00215.00194.17197.88197.88461,000
May 04, 2021234.01234.13221.90226.53226.53247,600
May 03, 2021238.78241.45233.80235.48235.48172,800
Apr 30, 2021236.25244.89233.96236.82236.82204,100
Apr 29, 2021243.48243.72235.22240.68240.68118,000
Apr 28, 2021235.64244.59234.73242.23242.23220,300
Apr 27, 2021240.60240.90233.43237.99237.99111,300
Apr 26, 2021228.68242.00227.28241.15241.15178,100
Apr 23, 2021229.69232.14225.61227.68227.68126,000
Apr 22, 2021232.08233.87223.83228.13228.13141,800
Apr 21, 2021218.34230.63217.53229.50229.50100,500
Apr 20, 2021221.44223.00215.00219.60219.60111,800
Apr 19, 2021229.42229.42220.18222.71222.71138,200
Apr 16, 2021235.00235.00226.24231.46231.46157,800
Apr 15, 2021228.04234.00225.09233.40233.40150,800
Apr 14, 2021222.01226.30222.00224.67224.67166,700
Apr 13, 2021218.88222.63215.00221.22221.22137,500
Apr 12, 2021218.40218.81210.61217.54217.54179,200
Apr 09, 2021211.76218.71210.68218.45218.45167,000
Apr 08, 2021206.90213.29205.74211.18211.18116,500
Apr 07, 2021206.67209.23202.52204.11204.11116,500
Apr 06, 2021205.02209.19204.80206.88206.88117,400
Apr 05, 2021210.38212.14200.43204.72204.72178,100
Apr 01, 2021210.75217.04204.71207.88207.88270,500
Mar 31, 2021199.40208.45199.31206.99206.99269,000
Mar 30, 2021188.36197.04185.16196.20196.20193,700
Mar 29, 2021192.83193.77187.11188.72188.72180,600
Mar 26, 2021199.46199.98187.15193.98193.98154,700
Mar 25, 2021190.12199.45186.80198.22198.22221,700
Mar 24, 2021204.82204.82192.80193.40193.40287,500
Mar 23, 2021205.21207.70200.38200.46200.46247,700
Mar 22, 2021206.73210.98203.77207.37207.37193,000
Mar 19, 2021203.61209.27199.57204.61204.61351,900
Mar 18, 2021219.48220.40201.06201.33201.33276,600
Mar 17, 2021212.47224.35210.17222.67222.67209,400
Mar 16, 2021220.00224.13212.33216.64216.64232,200
Mar 15, 2021217.51219.44213.03218.17218.17165,000
Mar 12, 2021216.96219.37211.42218.05218.05148,900
Mar 11, 2021218.32219.88212.90219.86219.86288,600
Mar 10, 2021208.19218.41208.19210.54210.54263,400
Mar 09, 2021191.33208.22191.33205.99205.99352,800
Mar 08, 2021213.22213.22186.67186.77186.77437,100
Mar 05, 2021217.02217.24198.16211.89211.89429,500
Mar 04, 2021227.14235.05212.21215.43215.43380,400
Mar 03, 2021241.44241.44226.83231.53231.53217,900
Mar 02, 2021250.00251.96240.25241.39241.39226,700
Mar 01, 2021237.46252.25237.02249.25249.25272,800
Feb 26, 2021227.56235.63223.92232.79232.79353,500
Feb 25, 2021229.02229.59220.71226.24226.24315,900
Feb 24, 2021232.15237.61225.36231.21231.21318,300
Feb 23, 2021219.19224.24195.08220.50220.50379,100
Feb 22, 2021227.00229.85221.05223.63223.63235,500
Feb 19, 2021226.36233.69224.05229.10229.10147,200
Feb 18, 2021227.11227.11218.02224.02224.02137,200
Feb 17, 2021227.10230.14218.88228.90228.90177,700
Feb 16, 2021238.64239.40228.15231.18231.18165,000
Feb 12, 2021231.53238.29228.13237.25237.25136,400
Feb 11, 2021226.20232.67223.88232.18232.18152,300
Feb 10, 2021228.22233.44220.84224.62224.62151,700
Feb 09, 2021223.06227.85220.00224.56224.56177,800
Feb 08, 2021224.80233.44222.09223.18223.18183,800
Feb 05, 2021224.76224.76216.05222.26222.26134,800
Feb 04, 2021215.53226.50213.57221.83221.83253,100
Feb 03, 2021215.63215.86209.41213.96213.96160,300
Feb 02, 2021208.41218.91208.41213.99213.99213,600
Feb 01, 2021203.71205.09200.18204.62204.62140,500
Jan 29, 2021204.64205.67195.00201.51201.51249,600
Jan 28, 2021192.20207.60191.16204.50204.50346,300
Jan 27, 2021194.89197.45187.07188.84188.84370,600
Jan 26, 2021216.86218.13199.26201.55201.55316,100
Jan 25, 2021223.92226.35211.79214.93214.93289,700
Jan 22, 2021217.70222.93216.55220.81220.81190,200
Jan 21, 2021223.10224.23217.42219.60219.60198,000
Jan 20, 2021225.29229.49220.43221.33221.33203,100
Jan 19, 2021213.31224.83212.53223.53223.53298,200
Jan 15, 2021211.29216.49208.52209.77209.77271,900
Jan 14, 2021201.00216.98200.54211.47211.47449,100
Jan 13, 2021195.14201.14192.41200.86200.86247,400
Jan 12, 2021193.95196.29192.61195.14195.14145,300
Jan 11, 2021191.63196.74187.84193.88193.88199,500
Jan 08, 2021187.00201.98185.00194.10194.10348,700
Jan 07, 2021192.30195.00191.21194.26194.26193,200
Jan 06, 2021187.71194.47186.32191.19191.19219,100
Jan 05, 2021182.74189.35182.55188.14188.14217,400
Jan 04, 2021184.56187.13179.62182.45182.45257,000
Dec 31, 2020190.23191.26186.39188.09188.09376,800
Dec 30, 2020192.58196.04188.01189.43189.43155,500
Dec 29, 2020193.99194.25184.86191.37191.37190,800
Dec 28, 2020194.68195.29190.19192.67192.67184,100
Dec 24, 2020189.86192.48188.12190.71190.71106,900
Dec 23, 2020193.08193.08188.01190.79190.79198,100
Dec 22, 2020192.37198.40191.10192.50192.50391,800
Dec 21, 2020181.88191.17181.88190.63190.63340,400
Dec 18, 2020190.99191.69183.35185.71185.71534,900
Dec 17, 2020186.18191.21185.50189.72189.72370,400
Dec 16, 2020191.76192.92186.80187.09187.09411,000
Dec 15, 2020191.34193.79184.43191.64191.64324,600
Dec 14, 2020198.00201.18194.43194.82194.82249,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...