5 DAY PERFORMANCE
+1.22%
1 MONTH PERFORMANCE
-6.72%
3 MONTH PERFORMANCE
-14.89%
6 MONTH PERFORMANCE
-22.78%
YEAR-TO-DATE PERFORMANCE
-13.24%
1 YEAR PERFORMANCE
-44.95%
Inogen Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $5.71 | $5.83 (2.1%) | $5.84 | $5.70 | 165.23 K | $153.96 M |
| 02/17/2026 | $5.76 | $5.69 (-1.22%) | $5.82 | $5.68 | 140.10 K | $150.26 M |
| 02/13/2026 | $5.81 | $5.76 (-0.86%) | $6.00 | $5.68 | 223.22 K | $152.11 M |
| 02/12/2026 | $6.23 | $5.79 (-7.06%) | $6.26 | $5.78 | 298.13 K | $152.90 M |
| 02/11/2026 | $5.78 | $6.13 (6.06%) | $6.16 | $5.53 | 618.60 K | $161.88 M |
| 02/10/2026 | $5.60 | $5.75 (2.68%) | $5.90 | $5.55 | 293.35 K | $151.85 M |
| 02/09/2026 | $5.63 | $5.59 (-0.71%) | $5.75 | $5.48 | 214.10 K | $147.62 M |
| 02/06/2026 | $5.71 | $5.66 (-0.88%) | $5.78 | $5.62 | 337.32 K | $149.47 M |
| 02/05/2026 | $5.79 | $5.66 (-2.25%) | $5.83 | $5.62 | 266.13 K | $149.47 M |
| 02/04/2026 | $5.92 | $5.84 (-1.35%) | $6.00 | $5.80 | 172.74 K | $154.22 M |
| 02/03/2026 | $5.99 | $5.95 (-0.67%) | $6.11 | $5.88 | 115.00 K | $157.13 M |
| 02/02/2026 | $5.89 | $6.00 (1.87%) | $6.07 | $5.80 | 150.13 K | $158.45 M |
| 01/30/2026 | $5.80 | $5.90 (1.72%) | $5.92 | $5.69 | 244.82 K | $155.81 M |
| 01/29/2026 | $5.86 | $5.82 (-0.68%) | $5.94 | $5.81 | 207.50 K | $153.69 M |
| 01/28/2026 | $5.91 | $5.86 (-0.85%) | $5.91 | $5.79 | 216.64 K | $154.75 M |
| 01/27/2026 | $5.98 | $5.89 (-1.51%) | $5.98 | $5.83 | 224.60 K | $155.54 M |
| 01/26/2026 | $6.06 | $6.01 (-0.83%) | $6.22 | $6.00 | 224.65 K | $158.71 M |
| 01/23/2026 | $6.23 | $6.03 (-3.21%) | $6.24 | $6.03 | 257.93 K | $159.24 M |
| 01/22/2026 | $6.36 | $6.22 (-2.2%) | $6.47 | $6.22 | 198.83 K | $164.26 M |
| 01/21/2026 | $6.24 | $6.36 (1.92%) | $6.43 | $6.14 | 208.10 K | $167.95 M |
| 01/20/2026 | $6.13 | $6.21 (1.31%) | $6.25 | $6.11 | 156.30 K | $163.99 M |
| 01/16/2026 | $6.42 | $6.25 (-2.65%) | $6.43 | $6.23 | 161.54 K | $165.05 M |
| 01/15/2026 | $6.50 | $6.45 (-0.77%) | $6.51 | $6.36 | 128.65 K | $170.33 M |
| 01/14/2026 | $6.20 | $6.50 (4.84%) | $6.54 | $6.20 | 254.50 K | $171.65 M |
| 01/13/2026 | $6.23 | $6.22 (-0.16%) | $6.45 | $6.20 | 274.47 K | $164.26 M |
| 01/12/2026 | $6.66 | $6.21 (-6.76%) | $6.75 | $6.00 | 613.05 K | $163.99 M |
| 01/09/2026 | $7.23 | $7.03 (-2.77%) | $7.40 | $6.99 | 128.93 K | $185.65 M |
| 01/08/2026 | $7.26 | $7.22 (-0.55%) | $7.41 | $7.16 | 113.20 K | $190.66 M |
| 01/07/2026 | $7.07 | $7.32 (3.54%) | $7.46 | $7.05 | 332.41 K | $193.31 M |
| 01/06/2026 | $6.63 | $6.79 (2.41%) | $6.80 | $6.60 | 127.43 K | $179.31 M |
| 01/05/2026 | $6.63 | $6.65 (0.3%) | $6.78 | $6.59 | 156.34 K | $175.61 M |
| 01/02/2026 | $6.73 | $6.63 (-1.49%) | $6.75 | $6.53 | 171.82 K | $175.08 M |
| 12/31/2025 | $6.71 | $6.72 (0.15%) | $6.81 | $6.67 | 117.94 K | $177.46 M |
| 12/30/2025 | $6.71 | $6.72 (0.15%) | $6.75 | $6.65 | 150.40 K | $177.46 M |
| 12/29/2025 | $6.78 | $6.71 (-1.03%) | $6.79 | $6.63 | 113.80 K | $177.20 M |
| 12/26/2025 | $6.69 | $6.80 (1.64%) | $6.81 | $6.66 | 148.07 K | $179.57 M |
| 12/24/2025 | $6.68 | $6.67 (-0.15%) | $6.70 | $6.64 | 39.54 K | $176.14 M |
| 12/23/2025 | $6.70 | $6.68 (-0.3%) | $6.77 | $6.62 | 99.79 K | $176.40 M |
| 12/22/2025 | $6.68 | $6.75 (1.05%) | $6.82 | $6.63 | 177.01 K | $178.25 M |
| 12/19/2025 | $6.81 | $6.71 (-1.47%) | $6.85 | $6.68 | 179.20 K | $177.20 M |
| 12/18/2025 | $6.88 | $6.83 (-0.73%) | $7.01 | $6.82 | 133.54 K | $180.37 M |
| 12/17/2025 | $6.79 | $6.82 (0.44%) | $6.97 | $6.74 | 135.20 K | $180.10 M |
| 12/16/2025 | $6.76 | $6.81 (0.74%) | $6.88 | $6.76 | 163.30 K | $179.84 M |
| 12/15/2025 | $7.06 | $6.83 (-3.26%) | $7.06 | $6.73 | 422.70 K | $180.37 M |
| 12/12/2025 | $7.00 | $7.06 (0.86%) | $7.12 | $6.98 | 118.34 K | $186.44 M |
| 12/11/2025 | $6.92 | $7.02 (1.45%) | $7.06 | $6.80 | 110.80 K | $185.38 M |
| 12/10/2025 | $6.70 | $6.91 (3.13%) | $6.95 | $6.69 | 145.83 K | $182.48 M |
| 12/09/2025 | $6.67 | $6.72 (0.75%) | $6.76 | $6.64 | 122.30 K | $177.46 M |
| 12/08/2025 | $6.98 | $6.67 (-4.44%) | $6.98 | $6.67 | 171.12 K | $176.14 M |
| 12/05/2025 | $7.01 | $6.94 (-1%) | $7.04 | $6.90 | 125.70 K | $183.27 M |
| 12/04/2025 | $6.89 | $6.99 (1.45%) | $7.00 | $6.81 | 182.00 K | $184.59 M |
| 12/03/2025 | $6.79 | $6.91 (1.77%) | $6.93 | $6.70 | 175.70 K | $182.48 M |
| 12/02/2025 | $6.98 | $6.74 (-3.44%) | $7.12 | $6.72 | 176.10 K | $177.99 M |
| 12/01/2025 | $7.07 | $6.95 (-1.7%) | $7.12 | $6.91 | 156.30 K | $183.53 M |
| 11/28/2025 | $7.13 | $7.08 (-0.7%) | $7.23 | $7.01 | 70.21 K | $186.97 M |
| 11/26/2025 | $7.06 | $7.12 (0.85%) | $7.16 | $6.92 | 120.20 K | $188.02 M |
| 11/25/2025 | $7.10 | $7.09 (-0.14%) | $7.20 | $6.95 | 123.32 K | $187.23 M |
| 11/24/2025 | $6.88 | $7.08 (2.91%) | $7.14 | $6.77 | 208.21 K | $186.97 M |
| 11/21/2025 | $6.59 | $6.88 (4.4%) | $6.99 | $6.58 | 269.50 K | $181.69 M |
| 11/20/2025 | $6.81 | $6.59 (-3.23%) | $6.90 | $6.56 | 283.62 K | $174.03 M |
| 11/19/2025 | $6.83 | $6.69 (-2.05%) | $6.88 | $6.66 | 206.40 K | $176.67 M |
| 11/18/2025 | $6.65 | $6.85 (3.01%) | $6.87 | $6.58 | 206.10 K | $180.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
