5 DAY PERFORMANCE
-1.96%
1 MONTH PERFORMANCE
-15.97%
3 MONTH PERFORMANCE
-23.66%
6 MONTH PERFORMANCE
-27.23%
YEAR-TO-DATE PERFORMANCE
-23.66%
1 YEAR PERFORMANCE
-7.16%
Inogen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $7.10 | $7.00 (-1.48%) | $7.16 | $6.80 | 92,993 | $170.27 M |
| 03/31/2025 | $6.68 | $7.13 (6.74%) | $7.18 | $6.52 | 421,968 | $170.03 M |
| 03/28/2025 | $7.14 | $6.80 (-4.76%) | $7.33 | $6.65 | 482,415 | $162.16 M |
| 03/27/2025 | $7.20 | $7.14 (-0.83%) | $7.31 | $6.96 | 669,400 | $170.27 M |
| 03/26/2025 | $7.26 | $7.17 (-1.24%) | $7.27 | $7.07 | 184,100 | $170.98 M |
| 03/25/2025 | $7.37 | $7.25 (-1.63%) | $7.47 | $7.11 | 263,519 | $172.89 M |
| 03/24/2025 | $7.48 | $7.37 (-1.47%) | $7.67 | $7.31 | 242,300 | $175.75 M |
| 03/21/2025 | $7.31 | $7.35 (0.55%) | $7.45 | $7.15 | 321,600 | $175.27 M |
| 03/20/2025 | $7.38 | $7.45 (0.95%) | $7.55 | $7.35 | 209,408 | $177.66 M |
| 03/19/2025 | $7.33 | $7.48 (2.05%) | $7.58 | $7.30 | 200,526 | $178.37 M |
| 03/18/2025 | $7.41 | $7.33 (-1.08%) | $7.47 | $7.27 | 213,721 | $174.80 M |
| 03/17/2025 | $7.65 | $7.50 (-1.96%) | $7.73 | $7.43 | 259,905 | $178.85 M |
| 03/14/2025 | $7.55 | $7.45 (-1.32%) | $7.68 | $7.40 | 234,800 | $177.66 M |
| 03/13/2025 | $7.83 | $7.45 (-4.85%) | $7.85 | $7.40 | 229,100 | $177.66 M |
| 03/12/2025 | $7.81 | $7.88 (0.9%) | $8.21 | $7.58 | 507,700 | $187.91 M |
| 03/11/2025 | $7.41 | $7.72 (4.18%) | $7.82 | $7.41 | 293,800 | $184.10 M |
| 03/10/2025 | $7.61 | $7.42 (-2.5%) | $7.71 | $7.32 | 396,105 | $176.94 M |
| 03/07/2025 | $7.77 | $7.76 (-0.13%) | $7.90 | $7.61 | 398,912 | $185.05 M |
| 03/06/2025 | $8.12 | $7.81 (-3.82%) | $8.22 | $7.73 | 276,500 | $186.24 M |
| 03/05/2025 | $8.36 | $8.27 (-1.08%) | $8.51 | $8.00 | 408,605 | $197.21 M |
| 03/04/2025 | $7.97 | $8.03 (0.75%) | $8.23 | $7.92 | 451,105 | $191.49 M |
| 03/03/2025 | $8.32 | $8.13 (-2.28%) | $8.63 | $8.01 | 432,117 | $193.87 M |
| 02/28/2025 | $7.95 | $8.33 (4.78%) | $8.56 | $7.94 | 408,849 | $198.64 M |
| 02/27/2025 | $8.02 | $7.95 (-0.87%) | $8.62 | $7.94 | 480,900 | $189.58 M |
| 02/26/2025 | $11.94 | $8.11 (-32.08%) | $11.94 | $7.78 | 1.60 M | $193.40 M |
| 02/25/2025 | $9.91 | $9.52 (-3.94%) | $10.10 | $9.41 | 355,214 | $227.02 M |
| 02/24/2025 | $9.99 | $9.84 (-1.5%) | $10.07 | $9.70 | 216,544 | $234.65 M |
| 02/21/2025 | $10.35 | $9.91 (-4.25%) | $10.43 | $9.86 | 317,400 | $235.37 M |
| 02/20/2025 | $10.60 | $10.28 (-3.02%) | $10.65 | $10.12 | 318,900 | $244.16 M |
| 02/19/2025 | $10.56 | $10.67 (1.04%) | $10.81 | $10.28 | 340,218 | $253.42 M |
| 02/18/2025 | $10.65 | $10.59 (-0.56%) | $10.73 | $10.29 | 315,849 | $251.52 M |
| 02/14/2025 | $10.71 | $10.64 (-0.65%) | $11.07 | $10.57 | 341,000 | $252.71 M |
| 02/13/2025 | $10.17 | $10.66 (4.82%) | $10.82 | $9.96 | 411,247 | $253.19 M |
| 02/12/2025 | $10.15 | $10.14 (-0.1%) | $10.38 | $9.92 | 194,243 | $240.84 M |
| 02/11/2025 | $10.54 | $10.37 (-1.61%) | $10.54 | $10.07 | 267,408 | $246.30 M |
| 02/10/2025 | $10.59 | $10.61 (0.19%) | $10.82 | $10.41 | 170,530 | $252.00 M |
| 02/07/2025 | $10.67 | $10.61 (-0.56%) | $10.89 | $10.54 | 201,027 | $252.00 M |
| 02/06/2025 | $11.86 | $10.84 (-8.6%) | $11.87 | $10.81 | 288,600 | $257.46 M |
| 02/05/2025 | $11.95 | $11.85 (-0.84%) | $12.17 | $11.66 | 230,100 | $281.45 M |
| 02/04/2025 | $11.33 | $11.96 (5.56%) | $12.03 | $11.23 | 250,100 | $284.06 M |
| 02/03/2025 | $11.31 | $11.47 (1.41%) | $11.81 | $11.23 | 226,200 | $272.43 M |
| 01/31/2025 | $11.92 | $11.69 (-1.93%) | $11.96 | $11.48 | 360,029 | $277.65 M |
| 01/30/2025 | $12.72 | $11.95 (-6.05%) | $12.91 | $11.92 | 419,800 | $283.83 M |
| 01/29/2025 | $11.69 | $12.53 (7.19%) | $12.63 | $11.62 | 645,100 | $297.60 M |
| 01/28/2025 | $11.45 | $11.82 (3.23%) | $11.93 | $11.29 | 297,000 | $280.74 M |
| 01/27/2025 | $11.66 | $11.48 (-1.54%) | $12.33 | $11.37 | 464,838 | $272.66 M |
| 01/24/2025 | $11.09 | $11.44 (3.16%) | $11.97 | $11.09 | 289,841 | $271.71 M |
| 01/23/2025 | $10.72 | $11.08 (3.36%) | $11.11 | $10.44 | 172,026 | $263.16 M |
| 01/22/2025 | $11.17 | $10.83 (-3.04%) | $11.27 | $10.82 | 130,109 | $257.23 M |
| 01/21/2025 | $10.55 | $11.19 (6.07%) | $11.26 | $10.50 | 227,412 | $265.78 M |
| 01/17/2025 | $10.72 | $10.47 (-2.33%) | $10.87 | $10.28 | 149,533 | $248.67 M |
| 01/16/2025 | $10.77 | $10.52 (-2.32%) | $10.95 | $10.33 | 204,731 | $249.86 M |
| 01/15/2025 | $10.79 | $10.88 (0.83%) | $10.97 | $10.61 | 153,324 | $258.41 M |
| 01/14/2025 | $11.44 | $10.62 (-7.17%) | $11.62 | $10.53 | 343,000 | $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 |
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.
