Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Inspire Medical Systems, Inc. (INSP)

NYSE - Nasdaq Real Time Price. Currency in USD
267.71+18.13 (+7.26%)
At close: 04:00PM EST
267.62 -0.09 (-0.03%)
After hours: 04:19PM EST
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 2023254.24275.00254.01267.71267.71831,921
Feb 07, 2023241.61250.64238.83249.58249.58327,300
Feb 06, 2023250.86251.93240.54243.99243.99316,100
Feb 03, 2023253.49259.72250.93251.35251.35228,200
Feb 02, 2023261.00263.56255.32256.94256.94309,200
Feb 01, 2023251.96259.60251.66257.62257.62282,200
Jan 31, 2023252.54260.90249.67253.06253.06273,500
Jan 30, 2023251.89253.08249.44250.80250.80180,000
Jan 27, 2023252.24255.54250.07253.24253.24113,800
Jan 26, 2023256.00256.80250.24254.25254.25247,600
Jan 25, 2023245.66250.19242.34249.79249.79148,300
Jan 24, 2023250.39257.05248.38249.33249.33181,900
Jan 23, 2023252.74254.82251.04251.88251.88155,000
Jan 20, 2023251.53254.11243.31253.18253.18191,400
Jan 19, 2023251.94254.26248.60248.85248.85247,900
Jan 18, 2023258.19258.37251.97252.82252.82190,400
Jan 17, 2023254.26258.49249.39255.63255.63285,700
Jan 13, 2023244.23257.19244.23256.93256.93191,700
Jan 12, 2023243.60247.81240.17243.25243.25216,700
Jan 11, 2023249.36250.00242.78243.86243.86233,800
Jan 10, 2023240.31249.59240.31248.31248.31228,900
Jan 09, 2023254.25254.50237.50243.00243.00433,400
Jan 06, 2023243.25247.21238.61246.59246.59441,600
Jan 05, 2023251.95251.95242.63242.67242.67258,500
Jan 04, 2023255.94259.64249.38251.21251.21232,000
Jan 03, 2023256.00257.44248.49252.99252.99396,500
Dec 30, 2022249.78253.53246.60251.88251.88160,100
Dec 29, 2022255.84257.88251.37253.41253.41283,100
Dec 28, 2022252.56255.10249.46252.03252.03167,500
Dec 27, 2022257.50258.81252.14252.42252.42140,500
Dec 23, 2022258.01258.54253.43257.48257.48113,500
Dec 22, 2022256.34259.97252.62259.57259.57193,900
Dec 21, 2022256.58262.54256.24259.75259.75268,700
Dec 20, 2022245.66257.61245.66256.11256.11279,400
Dec 19, 2022251.72253.32246.20246.48246.48417,000
Dec 16, 2022245.02256.00240.00253.66253.66569,200
Dec 15, 2022251.90256.40250.39255.67255.67420,600
Dec 14, 2022255.22259.24253.95255.87255.87287,000
Dec 13, 2022249.94260.00247.54256.20256.20500,900
Dec 12, 2022233.15237.40232.28236.47236.47219,200
Dec 09, 2022233.58236.37231.73232.27232.27178,900
Dec 08, 2022231.59240.16227.53235.39235.39282,900
Dec 07, 2022230.45234.66225.62229.52229.52290,800
Dec 06, 2022235.98235.98227.68230.92230.92172,700
Dec 05, 2022239.27240.29233.83234.96234.96274,600
Dec 02, 2022234.14243.99231.94239.49239.49314,500
Dec 01, 2022242.01245.48238.97239.68239.68443,100
Nov 30, 2022232.65241.69229.97241.57241.57451,700
Nov 29, 2022226.71230.95226.26230.03230.03239,600
Nov 28, 2022229.56232.67223.37226.12226.12330,000
Nov 25, 2022227.35231.64227.35230.28230.2873,900
Nov 23, 2022225.68230.28223.72227.26227.26223,800
Nov 22, 2022216.03228.05210.43225.01225.01380,400
Nov 21, 2022211.46219.23211.46214.86214.86228,000
Nov 18, 2022212.63217.06209.60212.53212.53446,600
Nov 17, 2022210.32215.11208.60214.01214.01258,400
Nov 16, 2022211.31215.91210.67215.68215.68313,600
Nov 15, 2022219.29219.29212.26213.50213.50251,800
Nov 14, 2022214.57214.94206.41210.67210.67284,100
Nov 11, 2022216.60229.26211.01215.33215.33601,800
Nov 10, 2022211.62218.00207.94217.48217.48403,900
Nov 09, 2022200.71202.45195.67197.61197.61264,700
Nov 08, 2022207.76208.71198.37202.72202.72223,400
Nov 07, 2022206.94209.73202.18207.12207.12251,600
Nov 04, 2022207.69210.21198.38207.48207.48393,500
Nov 03, 2022204.38215.70203.56204.43204.43455,100
Nov 02, 2022200.04220.25200.00206.69206.69943,400
Nov 01, 2022198.25199.98190.61192.26192.26540,800
Oct 31, 2022186.22197.28183.82194.95194.95863,700
Oct 28, 2022182.30187.40179.41185.41185.41269,800
Oct 27, 2022185.04185.04178.68182.18182.18171,000
Oct 26, 2022181.05188.67181.05183.09183.09223,600
Oct 25, 2022176.12183.96176.12181.05181.05263,500
Oct 24, 2022176.52176.52171.32174.59174.59262,500
Oct 21, 2022173.75176.41169.20175.34175.34186,400
Oct 20, 2022173.17179.10171.94172.91172.91168,500
Oct 19, 2022177.13179.26171.66173.13173.13188,000
Oct 18, 2022181.83185.85176.85179.34179.34326,600
Oct 17, 2022169.00177.76168.69176.89176.89659,200
Oct 14, 2022168.12170.66163.02164.02164.02267,200
Oct 13, 2022160.50168.88159.62166.18166.18357,300
Oct 12, 2022170.55170.55160.81166.65166.65299,500
Oct 11, 2022168.31170.78161.93168.98168.98336,600
Oct 10, 2022171.00172.01163.18168.30168.30234,700
Oct 07, 2022180.30180.74170.37171.02171.02352,000
Oct 06, 2022187.76191.09183.88184.13184.13249,400
Oct 05, 2022187.25189.97182.06189.00189.00243,800
Oct 04, 2022186.93195.91186.20191.25191.25393,000
Oct 03, 2022180.36185.13177.29182.43182.43245,100
Sep 30, 2022176.89184.89176.72177.37177.37183,900
Sep 29, 2022177.80179.42171.04177.12177.12202,000
Sep 28, 2022176.62181.54174.39180.16180.16209,100
Sep 27, 2022176.65177.99172.11174.47174.47206,100
Sep 26, 2022171.25176.25170.81172.85172.85245,700
Sep 23, 2022167.94172.23164.49171.59171.59337,900
Sep 22, 2022179.37179.37166.71170.68170.68418,000
Sep 21, 2022187.59189.99180.91181.00181.00200,100
Sep 20, 2022186.32187.60182.74184.32184.32221,200
Sep 19, 2022188.45189.05182.12188.04188.04260,100
Sep 16, 2022193.69194.29190.06191.60191.60685,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement