-
5 DAY PERFORMANCE
-8.16% -
1 MONTH PERFORMANCE
+0.44% -
3 MONTH PERFORMANCE
-24.47% -
6 MONTH PERFORMANCE
+6.83% -
YEAR-TO-DATE PERFORMANCE
+68.12% -
1 YEAR PERFORMANCE
+59.41%
Inogen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $9.47 | $9.21 (-2.75%) | $9.49 | $9.20 | 149,700 | $218.75 M |
| 11/20/2024 | $9.43 | $9.46 (0.32%) | $9.52 | $9.26 | 127,200 | $224.69 M |
| 11/19/2024 | $9.37 | $9.49 (1.28%) | $9.57 | $9.24 | 186,400 | $225.40 M |
| 11/18/2024 | $10.14 | $9.52 (-6.11%) | $10.22 | $9.52 | 213,500 | $226.11 M |
| 11/15/2024 | $10.01 | $10.05 (0.4%) | $10.08 | $9.70 | 171,150 | $238.70 M |
| 11/14/2024 | $10.32 | $9.95 (-3.59%) | $10.34 | $9.93 | 224,519 | $236.32 M |
| 11/13/2024 | $10.62 | $10.33 (-2.73%) | $10.72 | $10.26 | 179,830 | $245.35 M |
| 11/12/2024 | $10.92 | $10.44 (-4.4%) | $10.97 | $10.25 | 275,200 | $247.96 M |
| 11/11/2024 | $11.09 | $11.02 (-0.63%) | $11.30 | $10.72 | 264,500 | $261.74 M |
| 11/08/2024 | $10.75 | $11.09 (3.16%) | $11.65 | $10.29 | 937,900 | $261.61 M |
| 11/07/2024 | $9.59 | $9.46 (-1.36%) | $9.75 | $9.38 | 262,000 | $223.16 M |
| 11/06/2024 | $10.00 | $9.57 (-4.3%) | $10.00 | $9.47 | 312,848 | $225.75 M |
| 11/05/2024 | $9.01 | $9.24 (2.55%) | $9.25 | $9.01 | 218,200 | $217.97 M |
| 11/04/2024 | $8.73 | $9.03 (3.44%) | $9.10 | $8.69 | 220,500 | $213.02 M |
| 11/01/2024 | $8.75 | $8.69 (-0.69%) | $8.96 | $8.64 | 111,109 | $205.21 M |
| 10/31/2024 | $9.26 | $8.73 (-5.72%) | $9.26 | $8.52 | 274,416 | $206.16 M |
| 10/30/2024 | $9.35 | $9.27 (-0.86%) | $9.54 | $9.27 | 109,213 | $218.91 M |
| 10/29/2024 | $9.23 | $9.36 (1.41%) | $9.50 | $9.11 | 164,600 | $221.04 M |
| 10/28/2024 | $9.28 | $9.29 (0.11%) | $9.37 | $9.21 | 131,240 | $219.38 M |
| 10/25/2024 | $9.33 | $9.23 (-1.07%) | $9.35 | $9.15 | 113,230 | $217.97 M |
| 10/24/2024 | $9.19 | $9.26 (0.76%) | $9.52 | $9.19 | 99,514 | $218.67 M |
| 10/23/2024 | $9.20 | $9.19 (-0.11%) | $9.32 | $9.02 | 81,000 | $217.02 M |
| 10/22/2024 | $9.04 | $9.19 (1.66%) | $9.28 | $9.03 | 123,400 | $217.02 M |
| 10/21/2024 | $9.42 | $9.10 (-3.4%) | $9.42 | $9.05 | 144,800 | $214.90 M |
| 10/18/2024 | $9.27 | $9.47 (2.16%) | $9.50 | $9.27 | 96,100 | $223.63 M |
| 10/17/2024 | $9.39 | $9.24 (-1.6%) | $9.39 | $9.09 | 123,917 | $218.20 M |
| 10/16/2024 | $9.34 | $9.38 (0.43%) | $9.55 | $9.26 | 188,736 | $221.51 M |
| 10/15/2024 | $9.13 | $9.25 (1.31%) | $9.49 | $9.07 | 192,222 | $218.44 M |
| 10/14/2024 | $9.02 | $9.18 (1.77%) | $9.28 | $8.92 | 130,700 | $216.79 M |
| 10/11/2024 | $8.93 | $8.99 (0.67%) | $9.15 | $8.91 | 167,500 | $212.30 M |
| 10/10/2024 | $8.86 | $8.90 (0.45%) | $9.12 | $8.85 | 160,802 | $210.17 M |
| 10/09/2024 | $9.22 | $9.00 (-2.39%) | $9.33 | $8.86 | 115,700 | $212.53 M |
| 10/08/2024 | $9.22 | $9.19 (-0.33%) | $9.23 | $8.77 | 279,700 | $217.02 M |
| 10/07/2024 | $9.07 | $9.16 (0.99%) | $9.38 | $8.97 | 267,124 | $216.31 M |
| 10/04/2024 | $9.41 | $9.12 (-3.08%) | $9.41 | $9.11 | 86,013 | $215.37 M |
| 10/03/2024 | $9.44 | $9.25 (-2.01%) | $9.44 | $9.05 | 142,000 | $218.44 M |
| 10/02/2024 | $9.55 | $9.48 (-0.73%) | $9.58 | $9.29 | 178,800 | $223.87 M |
| 10/01/2024 | $9.70 | $9.62 (-0.82%) | $9.89 | $9.54 | 227,645 | $227.18 M |
| 09/30/2024 | $9.68 | $9.70 (0.21%) | $10.00 | $9.55 | 222,446 | $229.07 M |
| 09/27/2024 | $9.91 | $9.69 (-2.22%) | $9.91 | $9.31 | 280,700 | $228.83 M |
| 09/26/2024 | $10.29 | $9.75 (-5.25%) | $10.38 | $9.64 | 229,937 | $230.25 M |
| 09/25/2024 | $10.13 | $10.14 (0.1%) | $10.21 | $9.98 | 104,300 | $239.46 M |
| 09/24/2024 | $10.22 | $10.13 (-0.88%) | $10.37 | $10.11 | 139,731 | $239.22 M |
| 09/23/2024 | $10.45 | $10.25 (-1.91%) | $10.57 | $10.21 | 119,503 | $242.05 M |
| 09/20/2024 | $10.68 | $10.47 (-1.97%) | $10.79 | $10.41 | 277,141 | $247.25 M |
| 09/19/2024 | $10.98 | $10.75 (-2.09%) | $11.01 | $10.61 | 176,800 | $253.86 M |
| 09/18/2024 | $10.76 | $10.68 (-0.74%) | $11.05 | $10.56 | 249,818 | $252.21 M |
| 09/17/2024 | $11.08 | $10.84 (-2.17%) | $11.25 | $10.83 | 175,000 | $255.99 M |
| 09/16/2024 | $11.44 | $10.97 (-4.11%) | $11.44 | $10.80 | 210,000 | $259.06 M |
| 09/13/2024 | $11.45 | $11.33 (-1.05%) | $11.55 | $11.25 | 260,600 | $267.56 M |
| 09/12/2024 | $11.63 | $11.27 (-3.1%) | $11.68 | $11.18 | 136,303 | $266.14 M |
| 09/11/2024 | $11.21 | $11.56 (3.12%) | $11.67 | $11.06 | 119,804 | $272.99 M |
| 09/10/2024 | $11.28 | $11.26 (-0.18%) | $11.33 | $10.96 | 145,727 | $265.90 M |
| 09/09/2024 | $11.30 | $11.33 (0.27%) | $11.70 | $11.14 | 152,419 | $267.56 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 |