Skip to main content

Inspire Medical Systems Inc (NY: INSP )

210.83 +5.39 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 204.27 211.52 204.27 210.83 312,005 +5.39(+2.62%)
Oct 10, 2024 205.15 208.00 202.88 205.44 328,344 -1.49(-0.72%)
Oct 09, 2024 206.97 207.02 203.33 206.93 373,920 +0.22(+0.11%)
Oct 08, 2024 208.71 211.24 203.66 206.71 341,859 -0.49(-0.24%)
Oct 07, 2024 213.77 213.77 206.15 207.20 382,948 -7.73(-3.60%)
Oct 04, 2024 207.01 214.97 205.24 214.93 417,210 +9.93(+4.84%)
Oct 03, 2024 211.97 213.04 204.98 205.00 646,713 -7.11(-3.35%)
Oct 02, 2024 208.97 213.53 205.88 212.11 474,106 +2.75(+1.31%)
Oct 01, 2024 210.74 212.08 205.90 209.36 424,614 -1.69(-0.80%)
Sep 30, 2024 204.91 213.11 204.31 211.05 500,983 +8.57(+4.23%)
Sep 27, 2024 209.00 209.00 201.39 202.48 494,178 -4.62(-2.23%)
Sep 26, 2024 212.48 213.31 206.41 207.10 328,188 -1.32(-0.63%)
Sep 25, 2024 209.55 209.55 204.36 208.42 389,850 +0.69(+0.33%)
Sep 24, 2024 217.91 217.91 207.67 207.73 623,986 -8.98(-4.14%)
Sep 23, 2024 211.63 218.52 209.30 216.71 684,956 +3.86(+1.81%)
Sep 20, 2024 210.79 215.37 208.78 212.85 5,609,050 +0.75(+0.35%)
Sep 19, 2024 209.63 213.11 204.57 212.10 617,570 +3.71(+1.78%)
Sep 18, 2024 205.13 215.63 203.04 208.39 653,037 +1.69(+0.82%)
Sep 17, 2024 208.19 213.47 206.36 206.70 613,527 -1.23(-0.59%)
Sep 16, 2024 202.96 212.06 201.75 207.93 667,916 +3.94(+1.93%)
Sep 13, 2024 202.97 208.30 202.97 203.99 494,434 +0.31(+0.15%)
Sep 12, 2024 203.08 208.86 201.62 203.68 629,823 -2.92(-1.41%)
Sep 11, 2024 211.83 212.67 205.25 206.60 603,894 -5.98(-2.81%)
Sep 10, 2024 211.00 215.70 209.00 212.58 698,759 +1.06(+0.50%)
Sep 09, 2024 212.10 225.00 209.40 211.52 1,440,700 +14.64(+7.44%)
Sep 06, 2024 197.01 201.97 193.88 196.88 347,464 -0.37(-0.19%)
Sep 05, 2024 196.83 198.58 192.89 197.25 470,844 +0.24(+0.12%)
Sep 04, 2024 176.88 197.96 176.88 197.01 823,147 +19.94(+11.26%)
Sep 03, 2024 178.26 181.48 176.07 177.07 408,812 -2.75(-1.53%)
Aug 30, 2024 184.81 184.81 177.68 179.82 468,704 -3.62(-1.97%)
Aug 29, 2024 185.40 188.53 182.95 183.44 264,988 +0.06(+0.03%)
Aug 28, 2024 188.51 188.77 182.92 183.38 307,646 -4.83(-2.57%)
Aug 27, 2024 188.87 189.37 186.03 188.21 358,597 -0.69(-0.37%)
Aug 26, 2024 190.26 193.86 188.25 188.90 284,967 -2.58(-1.35%)
Aug 23, 2024 186.16 192.07 186.16 191.48 312,380 +5.13(+2.75%)
Aug 22, 2024 188.68 191.29 185.52 186.35 304,371 -0.98(-0.52%)
Aug 21, 2024 186.62 189.50 184.56 187.33 455,006 +1.89(+1.02%)
Aug 20, 2024 193.48 194.19 182.97 185.44 650,891 -8.59(-4.43%)
Aug 19, 2024 188.28 194.05 187.64 194.03 340,223 +5.28(+2.80%)
Aug 16, 2024 188.69 190.06 186.90 188.75 317,857 -0.91(-0.48%)
Aug 15, 2024 192.08 195.21 188.46 189.66 408,381 -0.58(-0.30%)
Aug 14, 2024 193.34 195.31 188.92 190.24 362,232 -1.95(-1.01%)
Aug 13, 2024 195.81 199.67 190.44 192.19 579,600 -3.10(-1.59%)
Aug 12, 2024 193.45 198.00 192.76 195.29 471,587 +2.06(+1.07%)
Aug 09, 2024 189.01 196.55 186.52 193.23 651,570 +5.52(+2.94%)
Aug 08, 2024 192.33 194.25 179.81 187.71 1,014,630 -0.67(-0.36%)
Aug 07, 2024 172.00 190.51 167.14 188.38 2,338,536 +41.37(+28.14%)
Aug 06, 2024 145.86 152.66 144.27 147.01 583,082 +1.50(+1.03%)
Aug 05, 2024 145.00 153.00 141.59 145.51 712,592 -4.12(-2.75%)
Aug 02, 2024 142.23 154.86 142.23 149.63 1,039,011 +4.52(+3.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.