-
5 DAY PERFORMANCE
-3.16% -
1 MONTH PERFORMANCE
-8.04% -
3 MONTH PERFORMANCE
+34.72% -
6 MONTH PERFORMANCE
+49.28% -
YEAR-TO-DATE PERFORMANCE
+106.38% -
1 YEAR PERFORMANCE
+88.83%
Inogen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/09/2024 | $11.30 | $11.34 (0.35%) | $11.70 | $11.14 | 151,443 | $272.16 M |
| 09/06/2024 | $11.75 | $11.30 (-3.83%) | $11.75 | $11.04 | 130,904 | $266.85 M |
| 09/05/2024 | $11.53 | $11.70 (1.47%) | $11.77 | $11.42 | 156,100 | $276.30 M |
| 09/04/2024 | $11.68 | $11.59 (-0.77%) | $11.98 | $11.48 | 120,600 | $273.70 M |
| 09/03/2024 | $11.96 | $11.68 (-2.34%) | $12.20 | $11.67 | 198,824 | $275.82 M |
| 08/30/2024 | $12.79 | $12.27 (-4.07%) | $12.95 | $12.25 | 109,627 | $289.76 M |
| 08/29/2024 | $13.09 | $12.75 (-2.6%) | $13.22 | $12.65 | 137,224 | $301.09 M |
| 08/28/2024 | $13.03 | $12.98 (-0.38%) | $13.33 | $12.70 | 160,100 | $306.52 M |
| 08/27/2024 | $12.71 | $12.98 (2.12%) | $13.06 | $12.60 | 149,233 | $306.52 M |
| 08/26/2024 | $12.58 | $12.72 (1.11%) | $12.83 | $12.25 | 170,900 | $300.38 M |
| 08/23/2024 | $12.23 | $12.51 (2.29%) | $12.87 | $12.19 | 256,400 | $295.42 M |
| 08/22/2024 | $12.50 | $12.22 (-2.24%) | $12.60 | $12.16 | 122,300 | $288.57 M |
| 08/21/2024 | $12.63 | $12.47 (-1.27%) | $12.86 | $12.28 | 143,779 | $294.48 M |
| 08/20/2024 | $12.62 | $12.55 (-0.55%) | $12.81 | $12.36 | 128,707 | $296.37 M |
| 08/19/2024 | $13.02 | $12.70 (-2.46%) | $13.02 | $12.39 | 243,600 | $299.91 M |
| 08/16/2024 | $12.59 | $12.85 (2.07%) | $13.10 | $12.59 | 176,500 | $303.45 M |
| 08/15/2024 | $12.26 | $12.61 (2.85%) | $12.86 | $12.21 | 265,732 | $297.78 M |
| 08/14/2024 | $12.50 | $12.18 (-2.56%) | $12.54 | $11.90 | 175,300 | $287.63 M |
| 08/13/2024 | $12.03 | $12.49 (3.82%) | $12.65 | $12.03 | 329,387 | $294.95 M |
| 08/12/2024 | $12.32 | $11.79 (-4.3%) | $12.38 | $11.70 | 258,651 | $278.42 M |
| 08/09/2024 | $11.65 | $12.32 (5.75%) | $12.39 | $11.59 | 434,000 | $290.94 M |
| 08/08/2024 | $11.35 | $11.67 (2.82%) | $11.93 | $10.98 | 723,825 | $275.59 M |
| 08/07/2024 | $9.90 | $11.08 (11.92%) | $11.40 | $9.90 | 1.16 M | $261.65 M |
| 08/06/2024 | $8.24 | $8.15 (-1.09%) | $8.35 | $7.99 | 218,121 | $192.46 M |
| 08/05/2024 | $8.05 | $8.18 (1.61%) | $8.36 | $7.67 | 162,357 | $193.17 M |
| 08/02/2024 | $8.63 | $8.54 (-1.04%) | $8.82 | $8.54 | 201,501 | $199.85 M |
| 08/01/2024 | $9.26 | $9.10 (-1.73%) | $9.45 | $8.82 | 169,300 | $212.95 M |
| 07/31/2024 | $9.30 | $9.25 (-0.54%) | $9.54 | $8.84 | 142,303 | $216.46 M |
| 07/30/2024 | $9.41 | $9.18 (-2.44%) | $9.53 | $9.16 | 89,132 | $214.83 M |
| 07/29/2024 | $9.70 | $9.36 (-3.51%) | $9.72 | $9.20 | 91,400 | $219.04 M |
| 07/26/2024 | $9.92 | $9.67 (-2.52%) | $9.92 | $9.46 | 140,100 | $226.29 M |
| 07/25/2024 | $9.37 | $9.70 (3.52%) | $9.83 | $9.20 | 128,000 | $227.00 M |
| 07/24/2024 | $9.56 | $9.40 (-1.67%) | $9.68 | $9.29 | 107,100 | $219.98 M |
| 07/23/2024 | $9.12 | $9.63 (5.59%) | $9.68 | $8.99 | 142,000 | $225.36 M |
| 07/22/2024 | $9.24 | $9.19 (-0.54%) | $9.40 | $8.94 | 168,005 | $215.06 M |
| 07/19/2024 | $9.04 | $9.25 (2.32%) | $9.51 | $8.90 | 186,146 | $216.46 M |
| 07/18/2024 | $9.36 | $9.03 (-3.53%) | $9.80 | $9.00 | 153,847 | $211.32 M |
| 07/17/2024 | $9.36 | $9.62 (2.78%) | $9.91 | $9.31 | 281,921 | $225.12 M |
| 07/16/2024 | $9.41 | $9.75 (3.61%) | $9.90 | $9.19 | 329,855 | $228.17 M |
| 07/15/2024 | $9.10 | $9.19 (0.99%) | $9.29 | $8.90 | 228,178 | $215.06 M |
| 07/12/2024 | $9.18 | $9.01 (-1.85%) | $9.37 | $8.95 | 224,443 | $210.85 M |
| 07/11/2024 | $8.83 | $9.00 (1.93%) | $9.16 | $8.69 | 273,803 | $210.61 M |
| 07/10/2024 | $8.62 | $8.47 (-1.74%) | $8.80 | $8.30 | 107,723 | $198.21 M |
| 07/09/2024 | $8.78 | $8.72 (-0.68%) | $8.82 | $8.47 | 76,828 | $204.06 M |
| 07/08/2024 | $8.31 | $8.82 (6.14%) | $8.95 | $8.31 | 162,881 | $206.40 M |
| 07/05/2024 | $8.08 | $8.25 (2.1%) | $8.31 | $7.99 | 88,175 | $193.06 M |
| 07/03/2024 | $7.72 | $8.08 (4.66%) | $8.12 | $7.63 | 76,303 | $189.08 M |
| 07/02/2024 | $7.83 | $7.67 (-2.04%) | $7.83 | $7.62 | 90,135 | $179.49 M |
| 07/01/2024 | $8.15 | $7.83 (-3.93%) | $8.30 | $7.82 | 112,672 | $183.23 M |
| 06/28/2024 | $8.06 | $8.13 (0.87%) | $8.15 | $7.90 | 264,460 | $190.25 M |
| 06/27/2024 | $7.79 | $7.97 (2.31%) | $8.06 | $7.71 | 153,580 | $186.51 M |
| 06/26/2024 | $7.75 | $7.77 (0.26%) | $7.94 | $7.66 | 158,594 | $181.83 M |
| 06/25/2024 | $7.86 | $7.81 (-0.64%) | $7.86 | $7.60 | 134,059 | $182.77 M |
| 06/24/2024 | $8.16 | $7.95 (-2.57%) | $8.21 | $7.90 | 149,849 | $186.04 M |
| 06/21/2024 | $7.94 | $8.15 (2.64%) | $8.19 | $7.88 | 235,045 | $190.72 M |
| 06/20/2024 | $7.53 | $7.86 (4.38%) | $7.90 | $7.51 | 120,370 | $183.94 M |
| 06/18/2024 | $7.20 | $7.65 (6.25%) | $7.72 | $7.11 | 196,351 | $179.02 M |
| 06/17/2024 | $7.22 | $7.27 (0.69%) | $7.41 | $7.15 | 145,405 | $170.13 M |
| 06/14/2024 | $7.73 | $7.30 (-5.56%) | $7.74 | $7.25 | 203,399 | $170.83 M |
| 06/13/2024 | $8.42 | $7.87 (-6.53%) | $8.43 | $7.81 | 132,397 | $184.17 M |
| 06/12/2024 | $8.59 | $8.45 (-1.63%) | $8.72 | $8.32 | 133,227 | $197.74 M |
| 06/11/2024 | $8.33 | $8.28 (-0.6%) | $8.33 | $8.03 | 110,327 | $193.77 M |
| 06/10/2024 | $8.47 | $8.41 (-0.71%) | $8.58 | $8.30 | 119,306 | $196.81 M |