5 DAY PERFORMANCE
+11.41%
1 MONTH PERFORMANCE
+18.75%
3 MONTH PERFORMANCE
+15.03%
6 MONTH PERFORMANCE
+15.78%
YEAR-TO-DATE PERFORMANCE
+16.03%
1 YEAR PERFORMANCE
+77.93%
Inogen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $11.44 | $10.62 (-7.17%) | $11.62 | $10.53 | 342,964 | $252.24 M |
| 01/13/2025 | $9.50 | $10.33 (8.74%) | $10.33 | $9.32 | 216,200 | $245.35 M |
| 01/10/2025 | $9.48 | $9.55 (0.74%) | $9.66 | $9.32 | 179,016 | $226.82 M |
| 01/08/2025 | $9.37 | $9.72 (3.74%) | $9.91 | $9.25 | 248,100 | $230.86 M |
| 01/07/2025 | $9.50 | $9.37 (-1.37%) | $9.64 | $9.28 | 126,704 | $222.55 M |
| 01/06/2025 | $9.73 | $9.51 (-2.26%) | $9.74 | $9.29 | 161,700 | $225.87 M |
| 01/03/2025 | $9.27 | $9.62 (3.78%) | $9.64 | $9.22 | 168,600 | $228.49 M |
| 01/02/2025 | $9.21 | $9.19 (-0.22%) | $9.41 | $9.00 | 167,422 | $218.27 M |
| 12/31/2024 | $9.19 | $9.17 (-0.22%) | $9.41 | $9.04 | 186,076 | $217.80 M |
| 12/30/2024 | $8.91 | $9.11 (2.24%) | $9.25 | $8.78 | 377,920 | $216.37 M |
| 12/27/2024 | $8.51 | $8.58 (0.82%) | $8.65 | $8.38 | 124,700 | $203.79 M |
| 12/26/2024 | $8.39 | $8.60 (2.5%) | $8.63 | $8.39 | 92,500 | $204.26 M |
| 12/24/2024 | $8.45 | $8.43 (-0.24%) | $8.48 | $8.31 | 44,236 | $200.22 M |
| 12/23/2024 | $8.45 | $8.43 (-0.24%) | $8.61 | $8.31 | 124,000 | $200.22 M |
| 12/20/2024 | $8.18 | $8.48 (3.67%) | $8.56 | $8.10 | 183,204 | $201.41 M |
| 12/19/2024 | $8.59 | $8.31 (-3.26%) | $8.79 | $8.25 | 157,704 | $197.37 M |
| 12/18/2024 | $9.16 | $8.50 (-7.21%) | $9.31 | $8.42 | 195,146 | $201.88 M |
| 12/17/2024 | $8.91 | $9.12 (2.36%) | $9.13 | $8.87 | 148,600 | $216.61 M |
| 12/16/2024 | $8.96 | $8.95 (-0.11%) | $9.13 | $8.81 | 227,700 | $212.57 M |
| 12/13/2024 | $9.29 | $8.96 (-3.55%) | $9.29 | $8.77 | 232,044 | $212.81 M |
| 12/12/2024 | $9.67 | $9.27 (-4.14%) | $9.70 | $9.25 | 108,800 | $220.17 M |
| 12/11/2024 | $9.79 | $9.64 (-1.53%) | $9.85 | $9.62 | 106,826 | $228.96 M |
| 12/10/2024 | $9.56 | $9.68 (1.26%) | $9.84 | $9.40 | 132,192 | $229.91 M |
| 12/09/2024 | $9.55 | $9.51 (-0.42%) | $9.76 | $9.45 | 106,838 | $225.87 M |
| 12/06/2024 | $9.53 | $9.50 (-0.31%) | $9.61 | $9.20 | 162,202 | $225.64 M |
| 12/05/2024 | $10.16 | $9.55 (-6%) | $10.23 | $9.51 | 216,800 | $226.82 M |
| 12/04/2024 | $10.03 | $10.22 (1.89%) | $10.28 | $9.95 | 218,221 | $242.74 M |
| 12/03/2024 | $10.18 | $9.94 (-2.36%) | $10.18 | $9.59 | 178,900 | $236.09 M |
| 12/02/2024 | $9.70 | $10.11 (4.23%) | $10.16 | $9.52 | 192,900 | $240.12 M |
| 11/29/2024 | $9.73 | $9.71 (-0.21%) | $9.76 | $9.59 | 45,100 | $230.62 M |
| 11/27/2024 | $9.72 | $9.63 (-0.93%) | $9.93 | $9.54 | 123,443 | $228.72 M |
| 11/26/2024 | $9.86 | $9.60 (-2.64%) | $9.88 | $9.50 | 155,100 | $228.01 M |
| 11/25/2024 | $9.44 | $9.78 (3.6%) | $9.84 | $9.35 | 300,600 | $232.29 M |
| 11/22/2024 | $9.23 | $9.38 (1.63%) | $9.40 | $8.71 | 409,130 | $222.79 M |
| 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 |