5 DAY PERFORMANCE
-4.92%
1 MONTH PERFORMANCE
+3.31%
3 MONTH PERFORMANCE
+27.96%
6 MONTH PERFORMANCE
+12.19%
YEAR-TO-DATE PERFORMANCE
-18.79%
1 YEAR PERFORMANCE
-19.88%
Inari Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $53.45 | $52.63 (-1.53%) | $53.86 | $52.42 | 303,850 | $3.08 B |
| 12/26/2024 | $53.33 | $54.03 (1.31%) | $54.18 | $53.07 | 332,898 | $3.15 B |
| 12/24/2024 | $53.32 | $53.65 (0.62%) | $54.01 | $52.60 | 257,428 | $3.13 B |
| 12/23/2024 | $55.44 | $53.24 (-3.97%) | $56.11 | $52.64 | 828,600 | $3.11 B |
| 12/20/2024 | $53.76 | $55.45 (3.14%) | $55.82 | $53.49 | 2.10 M | $3.24 B |
| 12/19/2024 | $54.89 | $54.41 (-0.87%) | $55.94 | $53.60 | 1.35 M | $3.18 B |
| 12/18/2024 | $55.80 | $55.03 (-1.38%) | $56.79 | $54.83 | 1.30 M | $3.21 B |
| 12/17/2024 | $57.71 | $56.16 (-2.69%) | $58.00 | $55.29 | 1.42 M | $3.28 B |
| 12/16/2024 | $55.37 | $56.75 (2.49%) | $56.98 | $53.85 | 1.20 M | $3.31 B |
| 12/13/2024 | $56.35 | $55.59 (-1.35%) | $57.09 | $54.75 | 717,100 | $3.24 B |
| 12/12/2024 | $54.50 | $56.35 (3.39%) | $58.39 | $51.00 | 2.04 M | $3.29 B |
| 12/11/2024 | $55.72 | $58.21 (4.47%) | $59.05 | $54.82 | 1.67 M | $3.40 B |
| 12/10/2024 | $53.86 | $55.05 (2.21%) | $56.00 | $53.25 | 1.44 M | $3.21 B |
| 12/09/2024 | $51.27 | $53.39 (4.13%) | $54.86 | $50.43 | 1.83 M | $3.12 B |
| 12/06/2024 | $51.87 | $51.08 (-1.52%) | $51.87 | $49.12 | 809,525 | $2.98 B |
| 12/05/2024 | $51.94 | $51.56 (-0.73%) | $53.16 | $50.38 | 1.37 M | $3.01 B |
| 12/04/2024 | $51.52 | $52.20 (1.32%) | $52.33 | $50.77 | 644,700 | $3.05 B |
| 12/03/2024 | $52.00 | $51.55 (-0.87%) | $52.00 | $50.40 | 494,939 | $3.01 B |
| 12/02/2024 | $51.64 | $52.12 (0.93%) | $53.07 | $51.11 | 901,455 | $3.04 B |
| 11/29/2024 | $51.01 | $51.92 (1.78%) | $51.92 | $50.95 | 287,800 | $3.03 B |
| 11/27/2024 | $51.10 | $51.03 (-0.14%) | $51.41 | $50.62 | 533,900 | $2.98 B |
| 11/26/2024 | $49.56 | $50.83 (2.56%) | $51.63 | $49.28 | 1.08 M | $2.97 B |
| 11/25/2024 | $50.04 | $49.48 (-1.12%) | $51.39 | $49.42 | 1.61 M | $2.89 B |
| 11/22/2024 | $49.88 | $49.66 (-0.44%) | $50.51 | $49.45 | 608,817 | $2.90 B |
| 11/21/2024 | $48.71 | $49.75 (2.14%) | $50.36 | $48.71 | 536,600 | $2.90 B |
| 11/20/2024 | $50.83 | $49.00 (-3.6%) | $51.13 | $47.96 | 641,600 | $2.86 B |
| 11/19/2024 | $50.61 | $50.97 (0.71%) | $51.58 | $50.20 | 395,901 | $2.97 B |
| 11/18/2024 | $50.39 | $51.32 (1.85%) | $52.59 | $49.75 | 660,086 | $3.00 B |
| 11/15/2024 | $49.71 | $50.56 (1.71%) | $51.66 | $49.11 | 703,600 | $2.95 B |
| 11/14/2024 | $50.76 | $49.24 (-2.99%) | $51.00 | $49.19 | 414,326 | $2.87 B |
| 11/13/2024 | $51.54 | $50.77 (-1.49%) | $51.54 | $50.23 | 640,097 | $2.96 B |
| 11/12/2024 | $52.98 | $51.30 (-3.17%) | $53.67 | $51.18 | 461,500 | $2.99 B |
| 11/11/2024 | $51.65 | $53.35 (3.29%) | $53.43 | $51.24 | 752,600 | $3.11 B |
| 11/08/2024 | $50.77 | $51.39 (1.22%) | $52.50 | $49.96 | 1.07 M | $3.00 B |
| 11/07/2024 | $53.14 | $51.84 (-2.45%) | $53.28 | $51.18 | 899,737 | $3.03 B |
| 11/06/2024 | $51.56 | $53.27 (3.32%) | $53.49 | $50.37 | 1.32 M | $3.11 B |
| 11/05/2024 | $48.75 | $50.05 (2.67%) | $50.08 | $48.44 | 520,046 | $2.92 B |
| 11/04/2024 | $48.74 | $48.93 (0.39%) | $50.06 | $48.57 | 794,715 | $2.86 B |
| 11/01/2024 | $48.53 | $48.74 (0.43%) | $48.92 | $48.17 | 589,500 | $2.84 B |
| 10/31/2024 | $46.80 | $48.40 (3.42%) | $50.10 | $46.80 | 1.10 M | $2.82 B |
| 10/30/2024 | $49.58 | $47.10 (-5%) | $50.29 | $47.02 | 914,142 | $2.75 B |
| 10/29/2024 | $47.70 | $49.18 (3.1%) | $51.15 | $46.57 | 3.68 M | $2.87 B |
| 10/28/2024 | $44.32 | $42.56 (-3.97%) | $44.66 | $42.43 | 1.66 M | $2.48 B |
| 10/25/2024 | $44.12 | $43.70 (-0.95%) | $44.60 | $43.07 | 909,842 | $2.55 B |
| 10/24/2024 | $44.17 | $43.96 (-0.48%) | $44.94 | $43.68 | 492,030 | $2.56 B |
| 10/23/2024 | $44.45 | $44.11 (-0.76%) | $44.78 | $43.85 | 606,849 | $2.56 B |
| 10/22/2024 | $43.78 | $44.44 (1.51%) | $44.62 | $43.64 | 684,716 | $2.58 B |
| 10/21/2024 | $43.57 | $43.87 (0.69%) | $44.06 | $43.36 | 618,000 | $2.55 B |
| 10/18/2024 | $43.66 | $44.23 (1.31%) | $44.70 | $43.35 | 480,830 | $2.57 B |
| 10/17/2024 | $44.16 | $43.47 (-1.56%) | $44.67 | $43.20 | 477,100 | $2.53 B |
| 10/16/2024 | $44.86 | $44.40 (-1.03%) | $46.16 | $44.32 | 1.02 M | $2.58 B |
| 10/15/2024 | $42.15 | $44.86 (6.43%) | $44.97 | $42.00 | 1.08 M | $2.61 B |
| 10/14/2024 | $41.80 | $42.20 (0.96%) | $43.90 | $41.80 | 1.13 M | $2.45 B |
| 10/11/2024 | $40.54 | $41.80 (3.11%) | $41.82 | $40.19 | 761,648 | $2.43 B |
| 10/10/2024 | $41.46 | $40.63 (-2%) | $41.69 | $40.60 | 657,501 | $2.36 B |
| 10/09/2024 | $42.18 | $41.69 (-1.16%) | $42.50 | $40.82 | 902,833 | $2.42 B |
| 10/08/2024 | $40.86 | $42.40 (3.77%) | $42.52 | $40.55 | 1.29 M | $2.47 B |
| 10/07/2024 | $41.92 | $40.62 (-3.1%) | $42.87 | $40.56 | 874,400 | $2.36 B |
| 10/04/2024 | $41.76 | $41.92 (0.38%) | $42.43 | $41.51 | 678,400 | $2.44 B |
| 10/03/2024 | $43.37 | $41.61 (-4.06%) | $43.37 | $41.48 | 1.04 M | $2.42 B |
| 10/02/2024 | $40.64 | $42.82 (5.36%) | $42.89 | $40.53 | 1.00 M | $2.49 B |
| 10/01/2024 | $41.12 | $40.63 (-1.19%) | $41.29 | $39.76 | 482,427 | $2.36 B |
| 09/30/2024 | $41.18 | $41.24 (0.15%) | $42.30 | $40.75 | 811,527 | $2.40 B |
| 09/27/2024 | $41.36 | $41.20 (-0.39%) | $42.63 | $40.73 | 689,061 | $2.40 B |