INSP - Inspire Medical Systems, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201965.1166.2863.3064.0264.02206,300
Aug 22, 201967.6767.6765.2165.5165.51272,300
Aug 21, 201969.0069.0067.1067.5367.53201,900
Aug 20, 201967.6968.9567.4068.3968.39299,900
Aug 19, 201966.3868.4464.8167.5367.53276,100
Aug 16, 201965.5066.4763.7165.4865.48404,400
Aug 15, 201964.6166.5264.5165.1765.17183,300
Aug 14, 201965.0265.3663.7264.3764.37209,300
Aug 13, 201964.3466.2864.1566.0566.05158,800
Aug 12, 201964.3564.4162.0864.2964.29135,200
Aug 09, 201964.9265.2564.2664.6464.64223,600
Aug 08, 201966.6867.6664.7765.1265.12319,900
Aug 07, 201963.4567.0358.5666.2666.26703,300
Aug 06, 201963.8865.1362.4262.6462.64403,100
Aug 05, 201964.3164.3162.0063.4163.41218,600
Aug 02, 201967.1067.4064.5965.7265.72327,600
Aug 01, 201967.6669.3266.6467.4867.48136,200
Jul 31, 201968.0068.8566.7467.6367.63178,400
Jul 30, 201967.4768.6067.1268.0468.04146,500
Jul 29, 201967.8068.2666.6067.9467.9487,600
Jul 26, 201968.1068.7067.5867.8067.80159,700
Jul 25, 201968.3668.7667.5367.7567.75108,600
Jul 24, 201967.5169.0067.2068.6368.63167,500
Jul 23, 201967.2467.8366.1167.8167.81119,100
Jul 22, 201967.7169.0067.0667.3067.30140,200
Jul 19, 201967.9868.8567.5367.7167.71178,100
Jul 18, 201968.5269.0366.9668.0368.03255,800
Jul 17, 201968.1668.8267.5068.5468.54290,800
Jul 16, 201968.8868.8867.5067.8967.89223,100
Jul 15, 201967.4169.5866.1668.8868.88383,400
Jul 12, 201967.7568.0165.1967.1567.15381,600
Jul 11, 201967.5167.8165.5567.3367.33269,900
Jul 10, 201966.4667.8664.6567.1667.16393,600
Jul 09, 201966.1066.5464.4665.9165.91414,900
Jul 08, 201967.4269.7165.9266.6066.60743,200
Jul 05, 201963.5764.6863.0663.8863.88176,900
Jul 03, 201962.2465.2062.2464.1164.11267,000
Jul 02, 201962.1263.8761.5361.8261.82304,700
Jul 01, 201961.5963.3160.7462.2862.28432,500
Jun 28, 201960.0061.4559.5960.6560.65552,600
Jun 27, 201958.6660.4558.2760.0060.00389,100
Jun 26, 201959.2059.5356.9558.4358.43232,400
Jun 25, 201959.4259.5057.9058.9858.98198,000
Jun 24, 201959.6959.9057.9658.9858.98202,800
Jun 21, 201960.0060.0057.9059.7259.72452,200
Jun 20, 201959.5760.9159.4060.7160.71449,700
Jun 19, 201957.0658.8856.4858.7858.78222,200
Jun 18, 201957.3357.9856.5356.6556.65315,800
Jun 17, 201955.5657.1154.7256.9956.99326,100
Jun 14, 201955.1356.5655.0255.3755.37186,500
Jun 13, 201956.5056.9754.7155.8455.84294,800
Jun 12, 201956.8056.8055.1856.0056.00330,200
Jun 11, 201956.0057.3155.5556.8356.83303,800
Jun 10, 201956.9358.3856.7657.9257.92295,900
Jun 07, 201954.0556.9553.9756.5956.59513,600
Jun 06, 201953.5354.0952.3453.7153.71590,300
Jun 05, 201954.5255.1953.3053.5253.52374,400
Jun 04, 201956.7556.7553.0954.2154.21279,000
Jun 03, 201956.3057.2254.8856.0756.07275,500
May 31, 201954.3156.7954.0956.4756.47228,600
May 30, 201954.5557.3654.4055.1055.10367,700
May 29, 201952.7955.0952.4754.2954.29255,700
May 28, 201954.1854.1851.8653.0753.07327,000
May 24, 201953.7754.5853.3453.9953.99133,700
May 23, 201954.0054.5451.9853.2953.29198,800
May 22, 201954.7555.0853.4554.5254.52191,500
May 21, 201953.0655.0052.1754.6754.67329,100
May 20, 201950.0553.4950.0552.7752.77278,300
May 17, 201952.9654.1150.5651.9351.93353,600
May 16, 201953.1154.9352.5353.3353.33506,200
May 15, 201949.0853.1549.0853.0153.01459,600
May 14, 201950.1251.3749.4449.6349.63216,200
May 13, 201949.9050.3948.9149.9049.90251,000
May 10, 201952.1252.6549.3350.9850.98413,900
May 09, 201952.3853.9750.9252.8252.82201,800
May 08, 201949.5854.9448.0052.7052.70504,600
May 07, 201953.2454.9051.1952.1852.18316,600
May 06, 201951.2054.5650.0754.0654.06259,400
May 03, 201950.0052.0849.4151.9251.92128,200
May 02, 201949.4750.7248.7449.9649.96202,300
May 01, 201951.9251.9249.6150.0850.08284,700
Apr 30, 201950.6752.2949.5751.6951.69309,100
Apr 29, 201952.8752.8749.5850.6850.68300,600
Apr 26, 201949.4853.0949.4852.8752.87424,300
Apr 25, 201947.9949.4447.1149.2449.24148,500
Apr 24, 201949.0149.4947.8448.0748.07168,900
Apr 23, 201947.7149.7647.2948.9348.93157,800
Apr 22, 201947.0048.3946.9747.6447.64172,900
Apr 18, 201949.2149.6146.0047.0747.07496,600
Apr 17, 201955.0055.3748.8748.9948.99531,100
Apr 16, 201956.6057.0453.6054.7654.76265,400
Apr 15, 201957.8358.5455.5956.2156.21296,400
Apr 12, 201956.2157.9255.7857.8157.81211,600
Apr 11, 201955.8056.5155.0055.6855.68218,700
Apr 10, 201953.6555.7553.5055.6355.63380,800
Apr 09, 201952.1353.9351.3953.6453.64364,300
Apr 08, 201951.9752.4150.9652.3552.35148,100
Apr 05, 201951.7853.0351.3052.1152.11210,400
Apr 04, 201951.2551.6749.5751.5351.53163,300
Apr 03, 201951.0753.3550.4151.6851.68265,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...