5 DAY PERFORMANCE
-1.61%
1 MONTH PERFORMANCE
-10.76%
3 MONTH PERFORMANCE
-22.87%
6 MONTH PERFORMANCE
-36.45%
YEAR-TO-DATE PERFORMANCE
-29.93%
1 YEAR PERFORMANCE
-22.59%
Inogen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/17/2025 | $6.84 | $6.82 (-0.29%) | $6.92 | $6.69 | 217.47 K | $162.63 M |
| 04/16/2025 | $7.20 | $6.88 (-4.44%) | $7.35 | $6.76 | 413.82 K | $164.07 M |
| 04/15/2025 | $7.31 | $7.20 (-1.5%) | $7.37 | $7.11 | 221.70 K | $171.70 M |
| 04/14/2025 | $7.44 | $7.32 (-1.61%) | $7.44 | $7.18 | 334.90 K | $174.56 M |
| 04/11/2025 | $7.07 | $7.31 (3.39%) | $7.42 | $6.97 | 247.54 K | $174.32 M |
| 04/10/2025 | $6.86 | $7.08 (3.21%) | $7.10 | $6.72 | 399.03 K | $168.83 M |
| 04/09/2025 | $6.48 | $7.04 (8.64%) | $7.30 | $6.40 | 352.80 K | $167.88 M |
| 04/08/2025 | $7.30 | $6.59 (-9.73%) | $7.38 | $6.50 | 366.60 K | $157.15 M |
| 04/07/2025 | $6.97 | $7.09 (1.72%) | $7.36 | $6.53 | 734.13 K | $169.07 M |
| 04/04/2025 | $6.79 | $7.04 (3.68%) | $7.10 | $6.70 | 554.64 K | $167.88 M |
| 04/03/2025 | $6.83 | $7.05 (3.22%) | $7.06 | $6.66 | 590.65 K | $168.12 M |
| 04/02/2025 | $6.81 | $7.20 (5.73%) | $7.30 | $6.81 | 174.45 K | $171.70 M |
| 04/01/2025 | $7.10 | $6.95 (-2.11%) | $7.16 | $6.80 | 258.70 K | $165.73 M |
| 03/31/2025 | $6.68 | $7.13 (6.74%) | $7.18 | $6.52 | 422.00 K | $170.03 M |
| 03/28/2025 | $7.14 | $6.80 (-4.76%) | $7.33 | $6.65 | 482.42 K | $162.16 M |
| 03/27/2025 | $7.20 | $7.14 (-0.83%) | $7.31 | $6.96 | 669.40 K | $170.27 M |
| 03/26/2025 | $7.26 | $7.17 (-1.24%) | $7.27 | $7.07 | 184.10 K | $170.98 M |
| 03/25/2025 | $7.37 | $7.25 (-1.63%) | $7.47 | $7.11 | 263.52 K | $172.89 M |
| 03/24/2025 | $7.48 | $7.37 (-1.47%) | $7.67 | $7.31 | 242.30 K | $175.75 M |
| 03/21/2025 | $7.31 | $7.35 (0.55%) | $7.45 | $7.15 | 321.60 K | $175.27 M |
| 03/20/2025 | $7.38 | $7.45 (0.95%) | $7.55 | $7.35 | 209.41 K | $177.66 M |
| 03/19/2025 | $7.33 | $7.48 (2.05%) | $7.58 | $7.30 | 200.53 K | $178.37 M |
| 03/18/2025 | $7.41 | $7.33 (-1.08%) | $7.47 | $7.27 | 213.72 K | $174.80 M |
| 03/17/2025 | $7.65 | $7.50 (-1.96%) | $7.73 | $7.43 | 259.91 K | $178.85 M |
| 03/14/2025 | $7.55 | $7.45 (-1.32%) | $7.68 | $7.40 | 234.80 K | $177.66 M |
| 03/13/2025 | $7.83 | $7.45 (-4.85%) | $7.85 | $7.40 | 229.10 K | $177.66 M |
| 03/12/2025 | $7.81 | $7.88 (0.9%) | $8.21 | $7.58 | 507.70 K | $187.91 M |
| 03/11/2025 | $7.41 | $7.72 (4.18%) | $7.82 | $7.41 | 293.80 K | $184.10 M |
| 03/10/2025 | $7.61 | $7.42 (-2.5%) | $7.71 | $7.32 | 396.11 K | $176.94 M |
| 03/07/2025 | $7.77 | $7.76 (-0.13%) | $7.90 | $7.61 | 398.91 K | $185.05 M |
| 03/06/2025 | $8.12 | $7.81 (-3.82%) | $8.22 | $7.73 | 276.50 K | $186.24 M |
| 03/05/2025 | $8.36 | $8.27 (-1.08%) | $8.51 | $8.00 | 408.61 K | $197.21 M |
| 03/04/2025 | $7.97 | $8.03 (0.75%) | $8.23 | $7.92 | 451.11 K | $191.49 M |
| 03/03/2025 | $8.32 | $8.13 (-2.28%) | $8.63 | $8.01 | 432.12 K | $193.87 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.
