What you need to know from Disney's earnings call

Inspire Medical Systems, Inc. (INSP)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

267.71

+18.13

(+7.26%)

At close: 04:00PM EST

267.62

-0.09

(-0.03%)

After hours:

04:19PM EST

Advertisement

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	254.24	275.00	254.01	267.71	267.71	831,921
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
Oct 28, 2022	182.30	187.40	179.41	185.41	185.41	269,800
Oct 27, 2022	185.04	185.04	178.68	182.18	182.18	171,000
Oct 26, 2022	181.05	188.67	181.05	183.09	183.09	223,600
Oct 25, 2022	176.12	183.96	176.12	181.05	181.05	263,500
Oct 24, 2022	176.52	176.52	171.32	174.59	174.59	262,500
Oct 21, 2022	173.75	176.41	169.20	175.34	175.34	186,400
Oct 20, 2022	173.17	179.10	171.94	172.91	172.91	168,500
Oct 19, 2022	177.13	179.26	171.66	173.13	173.13	188,000
Oct 18, 2022	181.83	185.85	176.85	179.34	179.34	326,600
Oct 17, 2022	169.00	177.76	168.69	176.89	176.89	659,200
Oct 14, 2022	168.12	170.66	163.02	164.02	164.02	267,200
Oct 13, 2022	160.50	168.88	159.62	166.18	166.18	357,300
Oct 12, 2022	170.55	170.55	160.81	166.65	166.65	299,500
Oct 11, 2022	168.31	170.78	161.93	168.98	168.98	336,600
Oct 10, 2022	171.00	172.01	163.18	168.30	168.30	234,700
Oct 07, 2022	180.30	180.74	170.37	171.02	171.02	352,000
Oct 06, 2022	187.76	191.09	183.88	184.13	184.13	249,400
Oct 05, 2022	187.25	189.97	182.06	189.00	189.00	243,800
Oct 04, 2022	186.93	195.91	186.20	191.25	191.25	393,000
Oct 03, 2022	180.36	185.13	177.29	182.43	182.43	245,100
Sep 30, 2022	176.89	184.89	176.72	177.37	177.37	183,900
Sep 29, 2022	177.80	179.42	171.04	177.12	177.12	202,000
Sep 28, 2022	176.62	181.54	174.39	180.16	180.16	209,100
Sep 27, 2022	176.65	177.99	172.11	174.47	174.47	206,100
Sep 26, 2022	171.25	176.25	170.81	172.85	172.85	245,700
Sep 23, 2022	167.94	172.23	164.49	171.59	171.59	337,900
Sep 22, 2022	179.37	179.37	166.71	170.68	170.68	418,000
Sep 21, 2022	187.59	189.99	180.91	181.00	181.00	200,100
Sep 20, 2022	186.32	187.60	182.74	184.32	184.32	221,200
Sep 19, 2022	188.45	189.05	182.12	188.04	188.04	260,100
Sep 16, 2022	193.69	194.29	190.06	191.60	191.60	685,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,117.86-46.14(-1.11%)

Dow 3033,949.01-207.68(-0.61%)

Nasdaq11,910.52-203.27(-1.68%)

Russell 20001,942.60-30.01(-1.52%)

Crude Oil78.42+1.28(+1.66%)

Gold1,888.20+3.40(+0.18%)

What you need to know from Disney's earnings call

Inspire Medical Systems, Inc. (INSP)

S&P 500
4,117.86
-46.14(-1.11%)

Dow 30
33,949.01
-207.68(-0.61%)

Nasdaq
11,910.52
-203.27(-1.68%)

Russell 2000
1,942.60
-30.01(-1.52%)

Crude Oil
78.42
+1.28(+1.66%)

Gold
1,888.20
+3.40(+0.18%)