Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspire Medical Systems Inc (NY: INSP )

196.62 -3.85 (-1.92%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 202.54 204.81 201.89 203.43 611,179 -0.40(-0.20%)
Dec 28, 2023 204.37 206.88 203.38 203.83 424,371 +0.35(+0.17%)
Dec 27, 2023 201.45 204.04 199.75 203.48 421,740 +2.54(+1.26%)
Dec 26, 2023 197.44 201.25 194.89 200.94 255,208 +5.52(+2.82%)
Dec 22, 2023 198.42 199.40 191.97 195.42 320,880 +0.41(+0.21%)
Dec 21, 2023 187.11 195.21 187.11 195.01 466,684 +10.46(+5.67%)
Dec 20, 2023 191.21 193.54 184.27 184.55 579,968 -7.23(-3.77%)
Dec 19, 2023 190.82 196.28 190.23 191.78 531,933 +3.69(+1.96%)
Dec 18, 2023 187.48 190.36 185.48 188.09 672,390 +0.09(+0.05%)
Dec 15, 2023 189.96 190.75 183.97 188.00 756,554 -1.89(-1.00%)
Dec 14, 2023 185.81 191.62 183.70 189.89 786,902 +8.98(+4.96%)
Dec 13, 2023 173.70 182.35 171.75 180.91 1,129,492 +2.83(+1.59%)
Dec 12, 2023 168.21 182.69 167.13 178.08 1,499,177 +10.03(+5.97%)
Dec 11, 2023 164.29 168.36 160.75 168.05 708,444 +2.96(+1.79%)
Dec 08, 2023 159.62 168.20 159.62 165.09 1,437,949 +4.19(+2.60%)
Dec 07, 2023 151.91 163.47 151.91 160.90 1,085,289 +9.16(+6.04%)
Dec 06, 2023 151.40 153.85 147.65 151.74 454,903 +3.24(+2.18%)
Dec 05, 2023 154.37 154.37 148.19 148.50 575,853 -7.70(-4.93%)
Dec 04, 2023 151.25 157.01 150.49 156.20 734,575 +4.48(+2.95%)
Dec 01, 2023 145.15 153.02 143.28 151.72 477,328 +6.41(+4.41%)
Nov 30, 2023 144.27 145.82 140.00 145.31 428,670 +1.05(+0.73%)
Nov 29, 2023 144.41 150.06 144.21 144.26 536,678 +0.88(+0.61%)
Nov 28, 2023 143.19 143.89 139.40 143.38 367,573 -1.04(-0.72%)
Nov 27, 2023 143.21 146.59 143.21 144.42 415,125 +0.08(+0.06%)
Nov 24, 2023 143.25 145.34 141.05 144.34 238,184 +0.24(+0.17%)
Nov 22, 2023 140.00 147.37 139.93 144.10 573,499 +6.17(+4.47%)
Nov 21, 2023 141.66 142.23 137.00 137.93 402,661 -5.15(-3.60%)
Nov 20, 2023 140.31 144.85 140.31 143.08 462,274 +2.83(+2.02%)
Nov 17, 2023 145.22 146.28 139.57 140.25 664,395 -3.09(-2.16%)
Nov 16, 2023 144.39 145.00 138.62 143.34 876,397 -2.42(-1.66%)
Nov 15, 2023 133.18 147.15 132.87 145.76 1,766,206 +12.67(+9.52%)
Nov 14, 2023 128.88 136.90 128.73 133.09 910,993 +7.83(+6.25%)
Nov 13, 2023 129.85 130.50 123.27 125.26 809,233 -0.44(-0.35%)
Nov 10, 2023 126.88 129.63 124.03 125.70 1,295,076 -1.20(-0.95%)
Nov 09, 2023 132.00 134.46 126.31 126.90 1,296,539 -3.05(-2.35%)
Nov 08, 2023 138.87 142.00 129.90 129.95 2,685,118 -31.79(-19.66%)
Nov 07, 2023 163.67 164.30 159.84 161.74 1,436,047 -2.59(-1.58%)
Nov 06, 2023 169.50 170.88 164.13 164.33 682,066 -5.37(-3.16%)
Nov 03, 2023 166.12 173.36 164.27 169.70 1,181,422 +9.39(+5.86%)
Nov 02, 2023 157.82 162.57 157.82 160.31 608,805 +3.98(+2.55%)
Nov 01, 2023 145.86 156.57 143.87 156.33 762,988 +9.17(+6.23%)
Oct 31, 2023 148.71 150.59 145.59 147.16 647,159 +1.32(+0.91%)
Oct 30, 2023 151.86 152.33 143.81 145.84 521,736 -4.98(-3.30%)
Oct 27, 2023 153.95 155.87 146.14 150.82 529,829 +1.36(+0.91%)
Oct 26, 2023 151.11 152.42 148.41 149.46 487,365 -2.14(-1.41%)
Oct 25, 2023 153.13 154.76 150.94 151.60 608,732 -5.25(-3.35%)
Oct 24, 2023 149.90 158.41 149.53 156.85 586,039 +7.15(+4.78%)
Oct 23, 2023 154.12 157.53 148.91 149.70 530,415 -6.45(-4.13%)
Oct 20, 2023 155.69 158.24 154.09 156.15 525,781 -0.90(-0.57%)
Oct 19, 2023 157.99 160.78 155.41 157.05 631,712 +0.00(+0.00%)
Oct 18, 2023 155.04 163.51 155.04 157.05 729,440 +1.70(+1.09%)
Oct 17, 2023 149.32 158.57 148.10 155.35 652,334 +4.38(+2.90%)
Oct 16, 2023 150.03 153.88 146.30 150.97 530,821 +0.50(+0.33%)
Oct 13, 2023 147.25 150.65 144.13 150.47 993,070 +2.47(+1.67%)
Oct 12, 2023 165.99 165.99 147.68 148.00 1,389,813 -16.79(-10.19%)
Oct 11, 2023 184.66 184.76 157.62 164.79 2,058,163 -20.57(-11.10%)
Oct 10, 2023 176.50 187.00 175.65 185.36 513,823 +8.88(+5.03%)
Oct 09, 2023 176.94 178.05 173.51 176.48 301,156 -2.35(-1.31%)
Oct 06, 2023 176.84 179.21 173.00 178.83 542,949 +1.70(+0.96%)
Oct 05, 2023 185.85 188.47 175.56 177.13 751,916 -8.15(-4.40%)
Oct 04, 2023 182.62 186.22 178.10 185.28 727,098 +2.84(+1.56%)
Oct 03, 2023 193.74 193.74 179.65 182.44 777,768 -12.32(-6.33%)
Oct 02, 2023 198.31 200.31 193.00 194.76 553,514 -3.68(-1.85%)
Sep 29, 2023 202.00 203.28 197.30 198.44 585,335 -1.94(-0.97%)
Sep 28, 2023 193.30 201.21 192.93 200.38 668,375 +7.63(+3.96%)
Sep 27, 2023 188.78 193.14 186.04 192.75 794,274 +5.38(+2.87%)
Sep 26, 2023 184.25 188.06 183.43 187.37 617,227 +2.30(+1.24%)
Sep 25, 2023 184.58 187.52 184.69 185.07 587,591 +0.07(+0.04%)
Sep 22, 2023 193.92 193.92 184.76 185.00 748,196 -6.21(-3.25%)
Sep 21, 2023 198.00 198.82 190.74 191.21 523,880 -8.60(-4.30%)
Sep 20, 2023 205.94 207.06 197.72 199.81 522,342 -3.77(-1.85%)
Sep 19, 2023 208.62 209.73 202.83 203.58 730,987 -6.52(-3.10%)
Sep 18, 2023 209.41 215.07 208.46 210.10 348,280 -0.81(-0.38%)
Sep 15, 2023 215.94 216.63 209.08 210.91 660,842 -4.84(-2.24%)
Sep 14, 2023 217.08 220.22 212.55 215.75 516,101 -2.47(-1.13%)
Sep 13, 2023 218.88 221.62 217.44 218.22 331,561 -1.29(-0.59%)
Sep 12, 2023 222.60 223.20 215.69 219.51 751,348 -4.03(-1.80%)
Sep 11, 2023 228.05 231.79 223.13 223.54 669,515 -1.01(-0.45%)
Sep 08, 2023 231.50 232.91 223.96 224.55 345,929 -8.43(-3.62%)
Sep 07, 2023 237.02 239.88 230.00 232.98 698,395 -7.07(-2.95%)
Sep 06, 2023 235.11 242.78 232.34 240.05 484,437 +5.75(+2.45%)
Sep 05, 2023 237.48 244.03 233.55 234.30 610,555 -4.56(-1.91%)
Sep 01, 2023 230.45 239.39 228.38 238.86 625,633 +11.98(+5.28%)
Aug 31, 2023 235.74 239.00 226.05 226.88 649,742 -10.67(-4.49%)
Aug 30, 2023 227.82 243.68 227.82 237.55 1,206,046 +10.02(+4.40%)
Aug 29, 2023 218.28 227.62 217.84 227.53 439,363 +8.91(+4.08%)
Aug 28, 2023 217.50 222.15 216.71 218.62 373,531 +3.09(+1.43%)
Aug 25, 2023 215.74 216.13 211.75 215.53 361,412 +0.28(+0.13%)
Aug 24, 2023 212.00 218.35 211.94 215.25 684,550 +3.97(+1.88%)
Aug 23, 2023 216.15 216.98 210.35 211.28 493,308 -4.72(-2.19%)
Aug 22, 2023 218.20 219.45 215.99 216.00 457,512 -2.21(-1.01%)
Aug 21, 2023 216.75 220.33 216.70 218.21 623,895 +1.72(+0.79%)
Aug 18, 2023 210.17 218.26 210.00 216.49 914,801 +5.57(+2.64%)
Aug 17, 2023 230.94 230.94 209.41 210.92 1,420,611 -20.48(-8.85%)
Aug 16, 2023 245.61 248.84 230.91 231.40 596,507 -15.06(-6.11%)
Aug 15, 2023 252.97 255.27 245.76 246.46 324,643 -4.97(-1.98%)
Aug 14, 2023 242.37 251.54 240.14 251.43 451,887 +8.58(+3.53%)
Aug 11, 2023 245.00 245.24 240.13 242.85 303,232 -3.90(-1.58%)
Aug 10, 2023 239.90 249.90 237.21 246.75 627,168 +6.25(+2.60%)
Aug 09, 2023 245.96 252.36 237.32 240.50 607,061 -4.49(-1.83%)
Aug 08, 2023 263.00 263.00 243.00 244.99 1,093,145 -20.51(-7.73%)
Aug 07, 2023 277.52 277.88 264.64 265.50 558,207 -11.69(-4.22%)
Aug 04, 2023 283.54 284.97 276.47 277.19 466,384 -7.04(-2.48%)
Aug 03, 2023 275.32 287.96 273.52 284.23 598,376 +6.41(+2.31%)
Aug 02, 2023 291.50 291.50 272.10 277.82 948,241 -13.11(-4.51%)
Aug 01, 2023 285.00 291.98 284.04 290.93 572,496 +3.12(+1.08%)
Jul 31, 2023 290.47 291.00 284.64 287.81 433,542 -0.89(-0.31%)
Jul 28, 2023 286.17 292.99 285.36 288.70 457,459 +5.64(+1.99%)
Jul 27, 2023 289.11 293.63 281.31 283.06 383,645 -3.80(-1.32%)
Jul 26, 2023 287.00 288.62 281.89 286.86 269,091 -1.54(-0.53%)
Jul 25, 2023 288.69 295.26 285.44 288.40 526,342 -0.65(-0.22%)
Jul 24, 2023 304.99 304.99 282.21 289.05 971,515 -18.30(-5.95%)
Jul 21, 2023 317.36 318.56 307.05 307.35 538,279 -10.78(-3.39%)
Jul 20, 2023 318.50 323.09 315.79 318.13 323,311 -2.85(-0.89%)
Jul 19, 2023 327.16 328.69 313.30 320.98 290,493 -1.13(-0.35%)
Jul 18, 2023 324.18 324.84 315.83 322.11 269,845 -3.80(-1.17%)
Jul 17, 2023 326.84 327.51 324.26 325.91 149,337 -0.17(-0.05%)
Jul 14, 2023 326.00 330.00 322.25 326.08 244,143 +2.64(+0.82%)
Jul 13, 2023 320.65 326.54 319.25 323.44 209,698 +5.55(+1.75%)
Jul 12, 2023 314.90 320.04 313.09 317.89 280,504 +5.28(+1.69%)
Jul 11, 2023 308.87 313.82 307.66 312.61 271,648 +1.83(+0.59%)
Jul 10, 2023 310.42 314.92 307.98 310.78 338,765 -0.75(-0.24%)
Jul 07, 2023 306.58 313.05 306.27 311.53 257,722 +5.11(+1.67%)
Jul 06, 2023 313.29 314.28 304.75 306.42 441,622 -9.05(-2.87%)
Jul 05, 2023 323.17 325.02 314.02 315.47 255,629 -4.06(-1.27%)
Jul 03, 2023 322.09 323.78 317.46 319.53 160,111 -5.11(-1.57%)
Jun 30, 2023 321.00 327.77 320.92 324.64 236,845 +5.44(+1.70%)
Jun 29, 2023 316.05 324.19 314.00 319.20 311,240 +2.22(+0.70%)
Jun 28, 2023 309.72 318.80 309.72 316.98 343,393 +7.77(+2.51%)
Jun 27, 2023 311.76 315.18 307.36 309.21 331,570 -1.67(-0.54%)
Jun 26, 2023 315.87 316.81 308.34 310.88 494,786 -4.20(-1.33%)
Jun 23, 2023 315.11 323.23 313.31 315.08 3,862,967 -2.93(-0.92%)
Jun 22, 2023 309.06 321.34 308.20 318.01 518,630 +9.02(+2.92%)
Jun 21, 2023 313.57 317.74 307.10 308.99 309,177 -4.15(-1.33%)
Jun 20, 2023 307.64 315.44 306.00 313.14 410,011 +1.74(+0.56%)
Jun 16, 2023 309.41 316.00 309.36 311.40 469,242 +6.16(+2.02%)
Jun 15, 2023 307.65 312.14 304.15 305.24 304,057 +22.92(+8.12%)
May 08, 2023 277.16 282.70 274.85 282.32 306,111 +5.13(+1.85%)
May 05, 2023 268.64 278.71 268.64 277.19 412,722 +10.04(+3.76%)
May 04, 2023 274.22 277.30 264.30 267.15 382,970 -8.07(-2.93%)
May 03, 2023 270.00 278.00 262.01 275.22 759,066 +17.92(+6.96%)
May 02, 2023 260.30 261.70 250.10 257.30 662,477 -4.79(-1.83%)
May 01, 2023 265.92 270.04 258.55 262.09 604,434 -5.54(-2.07%)
Apr 28, 2023 265.97 269.95 263.99 267.63 305,158 -1.15(-0.43%)
Apr 27, 2023 270.19 272.12 265.81 268.78 243,096 -0.86(-0.32%)
Apr 26, 2023 266.05 272.28 265.02 269.64 333,734 +3.14(+1.18%)
Apr 25, 2023 273.00 274.98 266.08 266.50 308,422 -9.02(-3.27%)
Apr 24, 2023 274.97 277.18 272.83 275.52 440,031 +0.57(+0.21%)
Apr 21, 2023 266.00 275.06 265.51 274.95 334,289 +10.10(+3.81%)
Apr 20, 2023 262.07 270.70 262.07 264.85 306,353 +1.27(+0.48%)
Apr 19, 2023 262.54 267.93 261.98 263.58 249,966 +1.09(+0.42%)
Apr 18, 2023 267.69 268.04 260.90 262.49 281,207 -3.47(-1.30%)
Apr 17, 2023 260.27 266.08 260.27 265.96 319,908 +4.70(+1.80%)
Apr 14, 2023 248.32 261.77 247.05 261.26 557,778 +14.29(+5.79%)
Apr 13, 2023 240.34 247.10 240.34 246.97 244,733 +8.80(+3.69%)
Apr 12, 2023 241.94 243.59 238.16 238.17 209,835 -1.74(-0.73%)
Apr 11, 2023 235.72 241.79 235.67 239.91 339,397 +8.14(+3.51%)
Apr 10, 2023 232.55 232.81 227.46 231.77 300,646 -2.24(-0.96%)
Apr 06, 2023 228.81 237.71 227.10 234.01 432,547 +5.43(+2.38%)
Apr 05, 2023 225.79 228.78 223.21 228.58 346,256 +2.06(+0.91%)
Apr 04, 2023 229.59 231.16 225.52 226.52 412,675 -1.44(-0.63%)
Apr 03, 2023 234.00 234.00 224.04 227.96 670,079 -6.11(-2.61%)
Mar 31, 2023 239.50 242.76 232.84 234.07 464,791 -3.93(-1.65%)
Mar 30, 2023 243.97 244.57 237.82 238.00 237,855 -4.00(-1.65%)
Mar 29, 2023 242.33 246.78 239.98 242.00 349,243 +3.38(+1.42%)
Mar 28, 2023 248.50 248.50 237.13 238.62 316,300 -9.88(-3.98%)
Mar 27, 2023 251.73 254.32 245.40 248.50 257,418 +0.15(+0.06%)
Mar 24, 2023 235.51 250.14 234.25 248.35 570,055 +13.12(+5.58%)
Mar 23, 2023 244.39 246.30 232.90 235.23 311,338 -6.69(-2.77%)
Mar 22, 2023 246.80 249.83 241.92 241.92 237,684 -6.60(-2.66%)
Mar 21, 2023 250.24 251.65 244.82 248.52 352,918 +0.44(+0.18%)
Mar 20, 2023 245.86 250.27 239.89 248.08 309,759 +1.23(+0.50%)
Mar 17, 2023 253.35 253.35 244.34 246.85 399,228 -6.86(-2.70%)
Mar 16, 2023 239.80 253.92 238.43 253.71 437,596 +11.65(+4.81%)
Mar 15, 2023 233.51 245.12 233.51 242.06 312,366 +3.42(+1.43%)
Mar 14, 2023 238.84 242.88 233.35 238.64 363,044 +4.12(+1.76%)
Mar 13, 2023 227.44 242.78 224.42 234.52 468,755 +5.46(+2.38%)
Mar 10, 2023 243.00 243.00 228.06 229.06 330,080 -14.01(-5.76%)
Mar 09, 2023 254.17 254.40 242.68 243.07 326,094 -10.40(-4.10%)
Mar 08, 2023 257.45 259.56 245.80 253.47 439,583 -4.28(-1.66%)
Mar 07, 2023 266.07 267.31 257.26 257.75 281,635 -8.32(-3.13%)
Mar 06, 2023 263.41 266.89 261.76 266.07 205,771 +1.81(+0.68%)
Mar 03, 2023 261.00 265.71 258.73 264.26 223,316 +5.09(+1.96%)
Mar 02, 2023 260.84 264.15 259.17 259.17 196,078 -4.64(-1.76%)
Mar 01, 2023 260.50 263.96 256.96 263.81 322,725 +3.88(+1.49%)
Feb 28, 2023 263.90 271.32 258.30 259.93 369,379 -4.21(-1.59%)
Feb 27, 2023 263.59 266.70 261.83 264.14 224,044 +2.73(+1.04%)
Feb 24, 2023 258.87 261.85 252.35 261.41 290,441 -3.28(-1.24%)
Feb 23, 2023 265.02 269.99 263.86 264.69 305,041 +1.43(+0.54%)
Feb 22, 2023 264.40 269.32 260.35 263.26 316,661 -1.53(-0.58%)
Feb 21, 2023 266.33 269.29 263.73 264.79 332,925 -4.07(-1.51%)
Feb 17, 2023 271.33 274.87 265.82 268.86 330,161 -1.12(-0.41%)
Feb 16, 2023 275.00 280.73 269.25 269.98 346,701 -8.03(-2.89%)
Feb 15, 2023 270.80 282.31 270.44 278.01 385,543 +7.89(+2.92%)
Feb 14, 2023 268.85 276.54 267.09 270.12 410,815 -0.93(-0.34%)
Feb 13, 2023 263.89 275.19 262.26 271.05 383,865 +7.89(+3.00%)
Feb 10, 2023 267.99 272.39 261.55 263.16 424,478 -5.18(-1.93%)
Feb 09, 2023 271.38 276.56 264.90 268.34 517,088 +0.63(+0.24%)
Feb 08, 2023 254.24 275.16 254.00 267.71 851,087 +18.13(+7.26%)
Feb 07, 2023 241.61 250.64 238.83 249.58 326,591 +5.59(+2.29%)
Feb 06, 2023 250.86 251.93 240.54 243.99 316,078 -7.36(-2.93%)
Feb 03, 2023 253.49 259.72 250.93 251.35 228,216 -5.59(-2.18%)
Feb 02, 2023 261.00 263.56 255.32 256.94 309,173 -0.68(-0.26%)
Feb 01, 2023 251.96 259.60 251.66 257.62 282,218 +4.56(+1.80%)
Jan 31, 2023 252.54 260.90 249.67 253.06 274,715 +2.26(+0.90%)
Jan 30, 2023 251.89 253.08 249.44 250.80 180,049 -2.44(-0.96%)
Jan 27, 2023 252.24 255.53 250.07 253.24 113,845 -1.01(-0.40%)
Jan 26, 2023 256.00 256.80 250.24 254.25 247,572 +4.46(+1.79%)
Jan 25, 2023 245.66 250.19 242.34 249.79 148,264 +0.46(+0.18%)
Jan 24, 2023 250.39 257.05 248.38 249.33 181,856 -2.55(-1.01%)
Jan 23, 2023 252.74 254.82 251.03 251.88 155,135 -1.30(-0.51%)
Jan 20, 2023 251.53 254.11 243.31 253.18 191,440 +4.33(+1.74%)
Jan 19, 2023 251.94 254.26 248.60 248.85 247,941 -3.97(-1.57%)
Jan 18, 2023 258.19 258.37 251.97 252.82 190,394 -2.81(-1.10%)
Jan 17, 2023 254.26 258.49 249.39 255.63 285,701 -1.30(-0.51%)
Jan 13, 2023 244.23 257.19 244.23 256.93 191,661 +13.68(+5.62%)
Jan 12, 2023 243.60 247.81 240.17 243.25 216,685 -0.61(-0.25%)
Jan 11, 2023 249.36 250.00 242.78 243.86 233,754 -4.45(-1.79%)
Jan 10, 2023 240.31 249.59 240.31 248.31 228,893 +5.31(+2.19%)
Jan 09, 2023 254.25 254.50 237.50 243.00 433,411 -3.59(-1.46%)
Jan 06, 2023 243.25 247.21 238.61 246.59 441,615 +3.92(+1.62%)
Jan 05, 2023 251.95 251.95 242.63 242.67 258,487 -8.54(-3.40%)
Jan 04, 2023 255.94 259.64 249.38 251.21 232,047 -1.78(-0.70%)
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.