5 DAY PERFORMANCE
-3.05%
1 MONTH PERFORMANCE
-4.37%
3 MONTH PERFORMANCE
-6.89%
6 MONTH PERFORMANCE
-39.35%
YEAR-TO-DATE PERFORMANCE
-30.75%
1 YEAR PERFORMANCE
-31.35%
Inogen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $6.70 | $6.35 (-5.22%) | $6.73 | $6.35 | 175.61 K | $159.79 M |
| 07/17/2025 | $6.54 | $6.68 (2.14%) | $6.69 | $6.50 | 292.04 K | $168.10 M |
| 07/16/2025 | $6.56 | $6.54 (-0.3%) | $6.61 | $6.38 | 183.50 K | $164.58 M |
| 07/15/2025 | $6.68 | $6.55 (-1.95%) | $6.75 | $6.53 | 116.83 K | $164.83 M |
| 07/14/2025 | $6.90 | $6.71 (-2.75%) | $6.94 | $6.68 | 107.60 K | $168.85 M |
| 07/11/2025 | $7.26 | $6.92 (-4.68%) | $7.26 | $6.92 | 162.80 K | $174.14 M |
| 07/10/2025 | $7.49 | $7.31 (-2.4%) | $7.61 | $7.31 | 126.31 K | $183.95 M |
| 07/09/2025 | $7.30 | $7.50 (2.74%) | $7.53 | $7.20 | 151.52 K | $188.73 M |
| 07/08/2025 | $7.32 | $7.26 (-0.82%) | $7.46 | $7.26 | 123.00 K | $182.69 M |
| 07/07/2025 | $7.40 | $7.26 (-1.89%) | $7.53 | $7.17 | 162.70 K | $182.69 M |
| 07/03/2025 | $7.42 | $7.49 (0.94%) | $7.59 | $7.28 | 89.40 K | $188.48 M |
| 07/02/2025 | $7.11 | $7.42 (4.36%) | $7.50 | $7.01 | 247.51 K | $186.72 M |
| 07/01/2025 | $6.98 | $7.10 (1.72%) | $7.13 | $6.86 | 164.20 K | $178.67 M |
| 06/30/2025 | $7.11 | $7.03 (-1.13%) | $7.14 | $7.02 | 131.00 K | $176.91 M |
| 06/27/2025 | $7.25 | $7.08 (-2.34%) | $7.30 | $7.00 | 359.00 K | $178.16 M |
| 06/26/2025 | $7.12 | $7.20 (1.12%) | $7.28 | $6.99 | 256.30 K | $181.18 M |
| 06/25/2025 | $7.05 | $7.12 (0.99%) | $7.17 | $6.80 | 269.93 K | $179.17 M |
| 06/24/2025 | $6.75 | $7.05 (4.44%) | $7.11 | $6.62 | 179.90 K | $177.41 M |
| 06/23/2025 | $6.62 | $6.67 (0.76%) | $6.91 | $6.55 | 183.10 K | $167.85 M |
| 06/20/2025 | $6.69 | $6.64 (-0.75%) | $6.73 | $6.60 | 344.94 K | $167.09 M |
| 06/18/2025 | $6.47 | $6.60 (2.01%) | $6.73 | $6.37 | 140.54 K | $166.09 M |
| 06/17/2025 | $6.53 | $6.48 (-0.77%) | $6.83 | $6.47 | 289.76 K | $163.07 M |
| 06/16/2025 | $6.47 | $6.60 (2.01%) | $7.03 | $6.39 | 443.20 K | $166.09 M |
| 06/13/2025 | $6.35 | $6.25 (-1.57%) | $6.41 | $6.25 | 132.90 K | $157.28 M |
| 06/12/2025 | $6.40 | $6.44 (0.63%) | $6.48 | $6.33 | 133.02 K | $162.06 M |
| 06/11/2025 | $6.62 | $6.45 (-2.57%) | $6.62 | $6.40 | 154.53 K | $162.31 M |
| 06/10/2025 | $6.68 | $6.62 (-0.9%) | $6.79 | $6.61 | 151.80 K | $166.59 M |
| 06/09/2025 | $6.62 | $6.64 (0.3%) | $6.67 | $6.52 | 128.30 K | $167.09 M |
| 06/06/2025 | $6.37 | $6.59 (3.45%) | $6.63 | $6.34 | 184.70 K | $165.83 M |
| 06/05/2025 | $6.45 | $6.30 (-2.33%) | $6.45 | $6.27 | 129.73 K | $158.54 M |
| 06/04/2025 | $6.40 | $6.42 (0.31%) | $6.45 | $6.31 | 109.75 K | $161.56 M |
| 06/03/2025 | $6.37 | $6.39 (0.31%) | $6.44 | $6.23 | 195.21 K | $160.80 M |
| 06/02/2025 | $6.42 | $6.36 (-0.93%) | $6.49 | $6.25 | 220.28 K | $160.05 M |
| 05/30/2025 | $6.47 | $6.43 (-0.62%) | $6.54 | $6.35 | 123.31 K | $161.81 M |
| 05/29/2025 | $6.55 | $6.53 (-0.31%) | $6.57 | $6.44 | 138.04 K | $164.32 M |
| 05/28/2025 | $6.61 | $6.53 (-1.21%) | $6.67 | $6.47 | 201.00 K | $164.32 M |
| 05/27/2025 | $6.53 | $6.62 (1.38%) | $6.70 | $6.50 | 165.10 K | $166.59 M |
| 05/23/2025 | $6.64 | $6.53 (-1.66%) | $6.72 | $6.41 | 258.55 K | $164.32 M |
| 05/22/2025 | $6.54 | $6.75 (3.21%) | $7.10 | $6.28 | 599.80 K | $169.86 M |
| 05/21/2025 | $6.18 | $5.96 (-3.56%) | $6.29 | $5.88 | 290.62 K | $149.98 M |
| 05/20/2025 | $6.16 | $6.27 (1.79%) | $6.30 | $6.01 | 210.62 K | $157.78 M |
| 05/19/2025 | $6.02 | $6.13 (1.83%) | $6.22 | $5.95 | 240.30 K | $154.26 M |
| 05/16/2025 | $5.77 | $6.09 (5.55%) | $6.12 | $5.73 | 279.20 K | $153.25 M |
| 05/15/2025 | $5.88 | $5.75 (-2.21%) | $5.88 | $5.70 | 295.45 K | $144.70 M |
| 05/14/2025 | $6.10 | $5.88 (-3.61%) | $6.19 | $5.77 | 409.31 K | $147.97 M |
| 05/13/2025 | $6.31 | $6.14 (-2.69%) | $6.33 | $6.04 | 432.30 K | $154.51 M |
| 05/12/2025 | $6.46 | $6.30 (-2.48%) | $6.68 | $6.22 | 457.20 K | $158.54 M |
| 05/09/2025 | $6.34 | $6.24 (-1.58%) | $6.49 | $6.00 | 471.60 K | $157.03 M |
| 05/08/2025 | $7.22 | $6.35 (-12.05%) | $7.24 | $5.75 | 999.23 K | $151.43 M |
| 05/07/2025 | $7.11 | $7.17 (0.84%) | $7.21 | $7.02 | 250.74 K | $170.98 M |
| 05/06/2025 | $6.92 | $7.07 (2.17%) | $7.27 | $6.89 | 188.91 K | $168.60 M |
| 05/05/2025 | $7.14 | $6.97 (-2.38%) | $7.29 | $6.92 | 151.84 K | $166.21 M |
| 05/02/2025 | $7.12 | $7.20 (1.12%) | $7.28 | $7.12 | 124.22 K | $171.70 M |
| 05/01/2025 | $7.17 | $7.06 (-1.53%) | $7.22 | $6.98 | 158.64 K | $168.36 M |
| 04/30/2025 | $7.21 | $7.13 (-1.11%) | $7.22 | $7.01 | 119.96 K | $170.03 M |
| 04/29/2025 | $7.24 | $7.28 (0.55%) | $7.33 | $7.11 | 149.00 K | $173.60 M |
| 04/28/2025 | $7.31 | $7.27 (-0.55%) | $7.41 | $7.12 | 150.20 K | $173.37 M |
| 04/25/2025 | $7.06 | $7.28 (3.12%) | $7.28 | $6.92 | 172.21 K | $173.60 M |
| 04/24/2025 | $6.91 | $7.15 (3.47%) | $7.20 | $6.91 | 187.70 K | $170.50 M |
| 04/23/2025 | $6.98 | $6.88 (-1.43%) | $7.27 | $6.87 | 202.02 K | $164.07 M |
| 04/22/2025 | $6.79 | $6.73 (-0.88%) | $6.90 | $6.69 | 187.40 K | $160.49 M |
| 04/21/2025 | $6.77 | $6.74 (-0.44%) | $6.81 | $6.56 | 227.60 K | $160.73 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.
