-
5 DAY PERFORMANCE
+3.41% -
1 MONTH PERFORMANCE
+19.39% -
3 MONTH PERFORMANCE
+8.40% -
6 MONTH PERFORMANCE
+19.08% -
YEAR-TO-DATE PERFORMANCE
-22.91% -
1 YEAR PERFORMANCE
+3.62%
Inari Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $48.75 | $50.05 (2.67%) | $50.08 | $48.44 | 484,094 | $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 |
| 09/26/2024 | $41.64 | $40.68 (-2.31%) | $41.93 | $40.42 | 1.04 M | $2.37 B |
| 09/25/2024 | $42.50 | $41.48 (-2.4%) | $42.82 | $41.44 | 534,610 | $2.41 B |
| 09/24/2024 | $43.29 | $42.43 (-1.99%) | $43.78 | $42.37 | 628,519 | $2.47 B |
| 09/23/2024 | $44.01 | $43.17 (-1.91%) | $44.01 | $42.59 | 540,300 | $2.51 B |
| 09/20/2024 | $43.97 | $43.68 (-0.66%) | $44.28 | $42.76 | 1.47 M | $2.54 B |
| 09/19/2024 | $45.18 | $43.84 (-2.97%) | $45.18 | $43.25 | 1.52 M | $2.55 B |
| 09/18/2024 | $43.27 | $44.38 (2.57%) | $45.91 | $43.18 | 560,400 | $2.58 B |
| 09/17/2024 | $46.07 | $44.10 (-4.28%) | $46.39 | $43.68 | 993,725 | $2.56 B |
| 09/16/2024 | $46.25 | $46.25 (0%) | $46.57 | $45.09 | 722,700 | $2.69 B |
| 09/13/2024 | $46.10 | $46.52 (0.91%) | $46.85 | $45.56 | 729,700 | $2.70 B |
| 09/12/2024 | $45.17 | $45.95 (1.73%) | $47.03 | $43.85 | 1.27 M | $2.67 B |
| 09/11/2024 | $44.40 | $45.07 (1.51%) | $45.88 | $44.14 | 488,910 | $2.62 B |
| 09/10/2024 | $44.95 | $44.80 (-0.33%) | $45.53 | $44.32 | 496,458 | $2.60 B |
| 09/09/2024 | $45.51 | $44.64 (-1.91%) | $45.84 | $43.33 | 922,449 | $2.60 B |
| 09/06/2024 | $41.92 | $45.52 (8.59%) | $46.45 | $41.92 | 1.66 M | $2.65 B |
| 09/05/2024 | $43.07 | $41.68 (-3.23%) | $43.39 | $40.70 | 972,100 | $2.42 B |
| 09/04/2024 | $43.77 | $43.08 (-1.58%) | $46.48 | $42.77 | 1.19 M | $2.50 B |
| 09/03/2024 | $42.17 | $43.74 (3.72%) | $43.79 | $42.14 | 881,943 | $2.54 B |
| 08/30/2024 | $43.89 | $43.23 (-1.5%) | $44.10 | $42.66 | 882,100 | $2.51 B |
| 08/29/2024 | $44.34 | $43.71 (-1.42%) | $44.91 | $43.52 | 962,300 | $2.54 B |
| 08/28/2024 | $43.43 | $43.73 (0.69%) | $43.87 | $42.90 | 368,900 | $2.54 B |
| 08/27/2024 | $43.29 | $43.45 (0.37%) | $43.61 | $42.73 | 475,845 | $2.53 B |
| 08/26/2024 | $43.52 | $43.04 (-1.1%) | $43.76 | $42.34 | 958,000 | $2.50 B |
| 08/23/2024 | $45.37 | $43.34 (-4.47%) | $45.50 | $42.63 | 2.17 M | $2.52 B |
| 08/22/2024 | $48.04 | $45.38 (-5.54%) | $48.30 | $44.32 | 1.10 M | $2.64 B |
| 08/21/2024 | $49.53 | $47.76 (-3.57%) | $49.53 | $47.72 | 461,100 | $2.78 B |
| 08/20/2024 | $49.67 | $49.14 (-1.07%) | $50.33 | $48.89 | 292,824 | $2.86 B |
| 08/19/2024 | $49.07 | $49.84 (1.57%) | $50.72 | $48.89 | 591,907 | $2.90 B |
| 08/16/2024 | $49.39 | $49.16 (-0.47%) | $49.50 | $48.05 | 446,400 | $2.86 B |
| 08/15/2024 | $48.28 | $49.65 (2.84%) | $49.91 | $47.78 | 582,630 | $2.89 B |
| 08/14/2024 | $48.97 | $47.53 (-2.94%) | $48.97 | $46.09 | 768,900 | $2.76 B |
| 08/13/2024 | $48.17 | $48.72 (1.14%) | $49.00 | $47.23 | 453,106 | $2.83 B |
| 08/12/2024 | $48.80 | $47.88 (-1.89%) | $48.82 | $47.44 | 563,233 | $2.78 B |
| 08/09/2024 | $49.35 | $48.65 (-1.42%) | $50.39 | $48.44 | 609,748 | $2.83 B |
| 08/08/2024 | $46.72 | $48.72 (4.28%) | $48.76 | $46.67 | 686,900 | $2.83 B |
| 08/07/2024 | $48.13 | $46.40 (-3.59%) | $49.19 | $46.27 | 1.62 M | $2.70 B |
| 08/06/2024 | $46.38 | $47.45 (2.31%) | $47.71 | $45.82 | 1.14 M | $2.76 B |
| 08/05/2024 | $44.99 | $46.17 (2.62%) | $47.49 | $44.79 | 718,000 | $2.68 B |