Mail

INSP - Inspire Medical Systems, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	65.11	66.28	63.30	64.02	64.02	206,300
Aug 22, 2019	67.67	67.67	65.21	65.51	65.51	272,300
Aug 21, 2019	69.00	69.00	67.10	67.53	67.53	201,900
Aug 20, 2019	67.69	68.95	67.40	68.39	68.39	299,900
Aug 19, 2019	66.38	68.44	64.81	67.53	67.53	276,100
Aug 16, 2019	65.50	66.47	63.71	65.48	65.48	404,400
Aug 15, 2019	64.61	66.52	64.51	65.17	65.17	183,300
Aug 14, 2019	65.02	65.36	63.72	64.37	64.37	209,300
Aug 13, 2019	64.34	66.28	64.15	66.05	66.05	158,800
Aug 12, 2019	64.35	64.41	62.08	64.29	64.29	135,200
Aug 09, 2019	64.92	65.25	64.26	64.64	64.64	223,600
Aug 08, 2019	66.68	67.66	64.77	65.12	65.12	319,900
Aug 07, 2019	63.45	67.03	58.56	66.26	66.26	703,300
Aug 06, 2019	63.88	65.13	62.42	62.64	62.64	403,100
Aug 05, 2019	64.31	64.31	62.00	63.41	63.41	218,600
Aug 02, 2019	67.10	67.40	64.59	65.72	65.72	327,600
Aug 01, 2019	67.66	69.32	66.64	67.48	67.48	136,200
Jul 31, 2019	68.00	68.85	66.74	67.63	67.63	178,400
Jul 30, 2019	67.47	68.60	67.12	68.04	68.04	146,500
Jul 29, 2019	67.80	68.26	66.60	67.94	67.94	87,600
Jul 26, 2019	68.10	68.70	67.58	67.80	67.80	159,700
Jul 25, 2019	68.36	68.76	67.53	67.75	67.75	108,600
Jul 24, 2019	67.51	69.00	67.20	68.63	68.63	167,500
Jul 23, 2019	67.24	67.83	66.11	67.81	67.81	119,100
Jul 22, 2019	67.71	69.00	67.06	67.30	67.30	140,200
Jul 19, 2019	67.98	68.85	67.53	67.71	67.71	178,100
Jul 18, 2019	68.52	69.03	66.96	68.03	68.03	255,800
Jul 17, 2019	68.16	68.82	67.50	68.54	68.54	290,800
Jul 16, 2019	68.88	68.88	67.50	67.89	67.89	223,100
Jul 15, 2019	67.41	69.58	66.16	68.88	68.88	383,400
Jul 12, 2019	67.75	68.01	65.19	67.15	67.15	381,600
Jul 11, 2019	67.51	67.81	65.55	67.33	67.33	269,900
Jul 10, 2019	66.46	67.86	64.65	67.16	67.16	393,600
Jul 09, 2019	66.10	66.54	64.46	65.91	65.91	414,900
Jul 08, 2019	67.42	69.71	65.92	66.60	66.60	743,200
Jul 05, 2019	63.57	64.68	63.06	63.88	63.88	176,900
Jul 03, 2019	62.24	65.20	62.24	64.11	64.11	267,000
Jul 02, 2019	62.12	63.87	61.53	61.82	61.82	304,700
Jul 01, 2019	61.59	63.31	60.74	62.28	62.28	432,500
Jun 28, 2019	60.00	61.45	59.59	60.65	60.65	552,600
Jun 27, 2019	58.66	60.45	58.27	60.00	60.00	389,100
Jun 26, 2019	59.20	59.53	56.95	58.43	58.43	232,400
Jun 25, 2019	59.42	59.50	57.90	58.98	58.98	198,000
Jun 24, 2019	59.69	59.90	57.96	58.98	58.98	202,800
Jun 21, 2019	60.00	60.00	57.90	59.72	59.72	452,200
Jun 20, 2019	59.57	60.91	59.40	60.71	60.71	449,700
Jun 19, 2019	57.06	58.88	56.48	58.78	58.78	222,200
Jun 18, 2019	57.33	57.98	56.53	56.65	56.65	315,800
Jun 17, 2019	55.56	57.11	54.72	56.99	56.99	326,100
Jun 14, 2019	55.13	56.56	55.02	55.37	55.37	186,500
Jun 13, 2019	56.50	56.97	54.71	55.84	55.84	294,800
Jun 12, 2019	56.80	56.80	55.18	56.00	56.00	330,200
Jun 11, 2019	56.00	57.31	55.55	56.83	56.83	303,800
Jun 10, 2019	56.93	58.38	56.76	57.92	57.92	295,900
Jun 07, 2019	54.05	56.95	53.97	56.59	56.59	513,600
Jun 06, 2019	53.53	54.09	52.34	53.71	53.71	590,300
Jun 05, 2019	54.52	55.19	53.30	53.52	53.52	374,400
Jun 04, 2019	56.75	56.75	53.09	54.21	54.21	279,000
Jun 03, 2019	56.30	57.22	54.88	56.07	56.07	275,500
May 31, 2019	54.31	56.79	54.09	56.47	56.47	228,600
May 30, 2019	54.55	57.36	54.40	55.10	55.10	367,700
May 29, 2019	52.79	55.09	52.47	54.29	54.29	255,700
May 28, 2019	54.18	54.18	51.86	53.07	53.07	327,000
May 24, 2019	53.77	54.58	53.34	53.99	53.99	133,700
May 23, 2019	54.00	54.54	51.98	53.29	53.29	198,800
May 22, 2019	54.75	55.08	53.45	54.52	54.52	191,500
May 21, 2019	53.06	55.00	52.17	54.67	54.67	329,100
May 20, 2019	50.05	53.49	50.05	52.77	52.77	278,300
May 17, 2019	52.96	54.11	50.56	51.93	51.93	353,600
May 16, 2019	53.11	54.93	52.53	53.33	53.33	506,200
May 15, 2019	49.08	53.15	49.08	53.01	53.01	459,600
May 14, 2019	50.12	51.37	49.44	49.63	49.63	216,200
May 13, 2019	49.90	50.39	48.91	49.90	49.90	251,000
May 10, 2019	52.12	52.65	49.33	50.98	50.98	413,900
May 09, 2019	52.38	53.97	50.92	52.82	52.82	201,800
May 08, 2019	49.58	54.94	48.00	52.70	52.70	504,600
May 07, 2019	53.24	54.90	51.19	52.18	52.18	316,600
May 06, 2019	51.20	54.56	50.07	54.06	54.06	259,400
May 03, 2019	50.00	52.08	49.41	51.92	51.92	128,200
May 02, 2019	49.47	50.72	48.74	49.96	49.96	202,300
May 01, 2019	51.92	51.92	49.61	50.08	50.08	284,700
Apr 30, 2019	50.67	52.29	49.57	51.69	51.69	309,100
Apr 29, 2019	52.87	52.87	49.58	50.68	50.68	300,600
Apr 26, 2019	49.48	53.09	49.48	52.87	52.87	424,300
Apr 25, 2019	47.99	49.44	47.11	49.24	49.24	148,500
Apr 24, 2019	49.01	49.49	47.84	48.07	48.07	168,900
Apr 23, 2019	47.71	49.76	47.29	48.93	48.93	157,800
Apr 22, 2019	47.00	48.39	46.97	47.64	47.64	172,900
Apr 18, 2019	49.21	49.61	46.00	47.07	47.07	496,600
Apr 17, 2019	55.00	55.37	48.87	48.99	48.99	531,100
Apr 16, 2019	56.60	57.04	53.60	54.76	54.76	265,400
Apr 15, 2019	57.83	58.54	55.59	56.21	56.21	296,400
Apr 12, 2019	56.21	57.92	55.78	57.81	57.81	211,600
Apr 11, 2019	55.80	56.51	55.00	55.68	55.68	218,700
Apr 10, 2019	53.65	55.75	53.50	55.63	55.63	380,800
Apr 09, 2019	52.13	53.93	51.39	53.64	53.64	364,300
Apr 08, 2019	51.97	52.41	50.96	52.35	52.35	148,100
Apr 05, 2019	51.78	53.03	51.30	52.11	52.11	210,400
Apr 04, 2019	51.25	51.67	49.57	51.53	51.53	163,300
Apr 03, 2019	51.07	53.35	50.41	51.68	51.68	265,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...