5 DAY PERFORMANCE
-1.27%
1 MONTH PERFORMANCE
-5.41%
3 MONTH PERFORMANCE
-13.81%
6 MONTH PERFORMANCE
+10.95%
YEAR-TO-DATE PERFORMANCE
-23.77%
1 YEAR PERFORMANCE
-26.81%
Inogen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $6.84 | $6.99 (2.19%) | $6.99 | $6.82 | 168.55 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 |
| 11/17/2025 | $6.85 | $6.71 (-2.04%) | $7.01 | $6.70 | 318.24 K | $177.20 M |
| 11/14/2025 | $6.81 | $6.90 (1.32%) | $6.93 | $6.78 | 147.64 K | $182.21 M |
| 11/13/2025 | $7.05 | $6.88 (-2.41%) | $7.10 | $6.85 | 176.82 K | $181.69 M |
| 11/12/2025 | $7.00 | $7.09 (1.29%) | $7.20 | $7.00 | 160.20 K | $187.23 M |
| 11/11/2025 | $7.08 | $6.99 (-1.27%) | $7.17 | $6.96 | 249.40 K | $184.59 M |
| 11/10/2025 | $7.00 | $7.02 (0.29%) | $7.25 | $6.97 | 201.10 K | $185.38 M |
| 11/07/2025 | $7.07 | $6.99 (-1.13%) | $7.19 | $6.95 | 177.70 K | $184.59 M |
| 11/06/2025 | $7.33 | $7.03 (-4.09%) | $7.47 | $7.01 | 400.30 K | $185.65 M |
| 11/05/2025 | $8.02 | $7.39 (-7.86%) | $8.14 | $7.15 | 486.00 K | $195.15 M |
| 11/04/2025 | $8.12 | $8.06 (-0.74%) | $8.29 | $8.03 | 132.55 K | $212.85 M |
| 11/03/2025 | $8.20 | $8.21 (0.12%) | $8.26 | $8.02 | 206.85 K | $216.81 M |
| 10/31/2025 | $8.15 | $8.24 (1.1%) | $8.29 | $8.11 | 90.24 K | $222.17 M |
| 10/30/2025 | $8.34 | $8.17 (-2.04%) | $8.55 | $8.06 | 126.00 K | $220.28 M |
| 10/29/2025 | $8.53 | $8.41 (-1.41%) | $8.69 | $8.34 | 161.90 K | $226.75 M |
| 10/28/2025 | $8.62 | $8.53 (-1.04%) | $8.65 | $8.43 | 134.30 K | $229.99 M |
| 10/27/2025 | $8.77 | $8.66 (-1.25%) | $8.94 | $8.60 | 119.59 K | $233.49 M |
| 10/24/2025 | $9.03 | $8.77 (-2.88%) | $9.03 | $8.72 | 116.05 K | $236.46 M |
| 10/23/2025 | $8.86 | $8.95 (1.02%) | $9.10 | $8.78 | 177.32 K | $241.31 M |
| 10/22/2025 | $8.50 | $8.85 (4.12%) | $9.13 | $8.50 | 310.00 K | $238.62 M |
| 10/21/2025 | $8.54 | $8.49 (-0.59%) | $8.57 | $8.44 | 159.82 K | $228.91 M |
| 10/20/2025 | $8.46 | $8.58 (1.42%) | $8.59 | $8.24 | 84.75 K | $231.34 M |
| 10/17/2025 | $8.45 | $8.37 (-0.95%) | $8.55 | $8.36 | 158.80 K | $225.68 M |
| 10/16/2025 | $8.56 | $8.51 (-0.58%) | $8.75 | $8.47 | 126.41 K | $229.45 M |
| 10/15/2025 | $8.40 | $8.52 (1.43%) | $8.54 | $8.21 | 115.10 K | $229.72 M |
| 10/14/2025 | $7.92 | $8.37 (5.68%) | $8.38 | $7.82 | 188.63 K | $225.68 M |
| 10/13/2025 | $8.27 | $8.04 (-2.78%) | $8.32 | $7.96 | 163.20 K | $216.78 M |
| 10/10/2025 | $8.50 | $8.16 (-4%) | $8.50 | $8.10 | 118.52 K | $220.01 M |
| 10/09/2025 | $8.69 | $8.50 (-2.19%) | $8.70 | $8.49 | 116.70 K | $229.18 M |
| 10/08/2025 | $8.62 | $8.69 (0.81%) | $8.73 | $8.38 | 146.90 K | $234.30 M |
| 10/07/2025 | $8.42 | $8.59 (2.02%) | $8.84 | $8.24 | 165.70 K | $231.61 M |
| 10/06/2025 | $8.75 | $8.43 (-3.66%) | $8.75 | $8.36 | 182.40 K | $227.29 M |
| 10/03/2025 | $8.60 | $8.65 (0.58%) | $8.78 | $8.56 | 118.94 K | $233.23 M |
| 10/02/2025 | $8.43 | $8.53 (1.19%) | $8.56 | $8.22 | 170.70 K | $229.99 M |
| 10/01/2025 | $8.11 | $8.42 (3.82%) | $8.57 | $8.10 | 211.81 K | $227.02 M |
| 09/30/2025 | $8.09 | $8.17 (0.99%) | $8.38 | $8.06 | 258.84 K | $220.28 M |
| 09/29/2025 | $8.24 | $8.11 (-1.58%) | $8.24 | $8.08 | 207.06 K | $218.67 M |
| 09/26/2025 | $8.46 | $8.22 (-2.84%) | $8.47 | $8.22 | 169.20 K | $221.63 M |
| 09/25/2025 | $8.34 | $8.46 (1.44%) | $8.47 | $8.18 | 184.06 K | $228.10 M |
| 09/24/2025 | $8.33 | $8.43 (1.2%) | $8.52 | $8.33 | 175.04 K | $227.29 M |
| 09/23/2025 | $8.69 | $8.34 (-4.03%) | $8.74 | $8.33 | 155.10 K | $224.87 M |
| 09/22/2025 | $8.59 | $8.66 (0.81%) | $8.76 | $8.49 | 169.42 K | $233.49 M |
| 09/19/2025 | $8.86 | $8.66 (-2.26%) | $8.86 | $8.45 | 351.53 K | $233.49 M |
| 09/18/2025 | $8.41 | $8.79 (4.52%) | $8.82 | $8.36 | 316.40 K | $237.00 M |
| 09/17/2025 | $8.50 | $8.32 (-2.12%) | $8.67 | $8.29 | 192.90 K | $224.33 M |
| 09/16/2025 | $8.55 | $8.50 (-0.58%) | $8.65 | $8.40 | 140.50 K | $229.18 M |
| 09/15/2025 | $8.58 | $8.56 (-0.23%) | $8.70 | $8.50 | 134.52 K | $230.80 M |
| 09/12/2025 | $8.56 | $8.54 (-0.23%) | $8.65 | $8.39 | 206.84 K | $230.26 M |
| 09/11/2025 | $8.33 | $8.56 (2.76%) | $8.64 | $8.33 | 178.80 K | $230.80 M |
| 09/10/2025 | $8.53 | $8.32 (-2.46%) | $8.65 | $8.21 | 172.73 K | $224.33 M |
| 09/09/2025 | $8.47 | $8.53 (0.71%) | $8.63 | $8.37 | 238.40 K | $229.99 M |
| 09/08/2025 | $8.16 | $8.45 (3.55%) | $8.46 | $8.00 | 221.08 K | $227.83 M |
| 09/05/2025 | $8.11 | $8.11 (0%) | $8.39 | $8.10 | 251.20 K | $218.67 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.
