5 DAY PERFORMANCE
+6.09%
1 MONTH PERFORMANCE
-25.59%
3 MONTH PERFORMANCE
-36.26%
6 MONTH PERFORMANCE
-47.49%
YEAR-TO-DATE PERFORMANCE
-49.77%
1 YEAR PERFORMANCE
-50.30%
Inspire Medical Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2025 | $90.25 | $93.05 (3.1%) | $93.13 | $88.84 | 812.94 K | $2.75 B |
| 08/19/2025 | $88.83 | $90.06 (1.38%) | $91.41 | $87.94 | 1.02 M | $2.66 B |
| 08/18/2025 | $87.55 | $88.34 (0.9%) | $89.97 | $87.41 | 1.26 M | $2.61 B |
| 08/15/2025 | $84.88 | $87.77 (3.4%) | $88.17 | $84.36 | 1.03 M | $2.59 B |
| 08/14/2025 | $86.28 | $84.58 (-1.97%) | $86.62 | $82.68 | 1.09 M | $2.50 B |
| 08/13/2025 | $84.16 | $87.36 (3.8%) | $88.72 | $83.28 | 1.14 M | $2.58 B |
| 08/12/2025 | $79.50 | $83.93 (5.57%) | $84.17 | $78.75 | 1.18 M | $2.48 B |
| 08/11/2025 | $81.83 | $79.63 (-2.69%) | $81.83 | $76.61 | 1.32 M | $2.35 B |
| 08/08/2025 | $77.10 | $79.14 (2.65%) | $80.87 | $76.91 | 1.72 M | $2.34 B |
| 08/07/2025 | $79.75 | $77.05 (-3.39%) | $79.92 | $76.38 | 2.06 M | $2.27 B |
| 08/06/2025 | $87.82 | $78.45 (-10.67%) | $87.82 | $77.05 | 3.63 M | $2.31 B |
| 08/05/2025 | $88.75 | $87.91 (-0.95%) | $89.51 | $73.92 | 10.97 M | $2.59 B |
| 08/04/2025 | $127.27 | $129.95 (2.11%) | $131.56 | $127.27 | 1.44 M | $3.83 B |
| 08/01/2025 | $124.74 | $126.10 (1.09%) | $127.55 | $123.25 | 907.50 K | $3.72 B |
| 07/31/2025 | $131.36 | $124.54 (-5.19%) | $132.61 | $124.37 | 643.50 K | $3.67 B |
| 07/30/2025 | $130.28 | $131.21 (0.71%) | $133.95 | $128.48 | 366.54 K | $3.87 B |
| 07/29/2025 | $130.21 | $129.59 (-0.48%) | $131.26 | $128.18 | 368.80 K | $3.82 B |
| 07/28/2025 | $129.70 | $130.73 (0.79%) | $131.79 | $128.55 | 389.85 K | $3.86 B |
| 07/25/2025 | $129.18 | $128.86 (-0.25%) | $130.04 | $125.50 | 608.53 K | $3.80 B |
| 07/24/2025 | $131.04 | $128.64 (-1.83%) | $131.04 | $127.00 | 540.02 K | $3.80 B |
| 07/23/2025 | $131.00 | $131.55 (0.42%) | $132.85 | $129.08 | 404.62 K | $3.88 B |
| 07/22/2025 | $124.45 | $129.43 (4%) | $129.81 | $124.45 | 726.90 K | $3.82 B |
| 07/21/2025 | $127.19 | $125.14 (-1.61%) | $128.00 | $124.76 | 378.36 K | $3.69 B |
| 07/18/2025 | $129.24 | $126.83 (-1.86%) | $129.50 | $126.35 | 406.20 K | $3.74 B |
| 07/17/2025 | $126.62 | $127.97 (1.07%) | $129.21 | $126.14 | 631.23 K | $3.78 B |
| 07/16/2025 | $128.99 | $127.50 (-1.16%) | $130.92 | $125.78 | 776.70 K | $3.76 B |
| 07/15/2025 | $132.40 | $128.00 (-3.32%) | $133.84 | $127.61 | 581.83 K | $3.78 B |
| 07/14/2025 | $130.00 | $130.26 (0.2%) | $132.04 | $129.00 | 767.42 K | $3.84 B |
| 07/11/2025 | $137.41 | $130.26 (-5.2%) | $138.06 | $130.25 | 584.48 K | $3.84 B |
| 07/10/2025 | $134.48 | $139.25 (3.55%) | $143.96 | $134.24 | 902.00 K | $4.11 B |
| 07/09/2025 | $133.47 | $134.45 (0.73%) | $135.88 | $131.90 | 353.14 K | $3.97 B |
| 07/08/2025 | $126.91 | $133.45 (5.15%) | $136.33 | $126.83 | 968.03 K | $3.94 B |
| 07/07/2025 | $127.75 | $126.91 (-0.66%) | $134.95 | $126.74 | 772.94 K | $3.74 B |
| 07/03/2025 | $130.68 | $128.48 (-1.68%) | $131.51 | $126.75 | 301.42 K | $3.79 B |
| 07/02/2025 | $130.09 | $130.72 (0.48%) | $131.61 | $128.16 | 479.60 K | $3.86 B |
| 07/01/2025 | $129.21 | $130.81 (1.24%) | $134.17 | $126.93 | 747.80 K | $3.86 B |
| 06/30/2025 | $132.83 | $129.77 (-2.3%) | $132.83 | $127.62 | 722.60 K | $3.83 B |
| 06/27/2025 | $129.01 | $132.41 (2.64%) | $132.76 | $128.45 | 526.80 K | $3.91 B |
| 06/26/2025 | $131.18 | $129.71 (-1.12%) | $132.27 | $129.22 | 367.40 K | $3.83 B |
| 06/25/2025 | $133.33 | $132.00 (-1%) | $133.65 | $130.83 | 476.01 K | $3.89 B |
| 06/24/2025 | $130.64 | $132.56 (1.47%) | $132.81 | $127.52 | 355.65 K | $3.91 B |
| 06/23/2025 | $130.92 | $129.99 (-0.71%) | $131.33 | $125.48 | 601.90 K | $3.84 B |
| 06/20/2025 | $132.23 | $130.91 (-1%) | $133.33 | $130.26 | 569.70 K | $3.86 B |
| 06/18/2025 | $127.00 | $129.70 (2.13%) | $132.30 | $126.01 | 590.83 K | $3.83 B |
| 06/17/2025 | $128.85 | $127.25 (-1.24%) | $132.06 | $126.48 | 718.10 K | $3.75 B |
| 06/16/2025 | $128.00 | $129.71 (1.34%) | $130.79 | $127.36 | 536.42 K | $3.83 B |
| 06/13/2025 | $126.83 | $127.18 (0.28%) | $130.56 | $125.22 | 983.74 K | $3.75 B |
| 06/12/2025 | $131.35 | $128.61 (-2.09%) | $132.34 | $128.58 | 773.30 K | $3.79 B |
| 06/11/2025 | $137.05 | $132.72 (-3.16%) | $137.28 | $131.77 | 508.83 K | $3.92 B |
| 06/10/2025 | $138.00 | $136.73 (-0.92%) | $138.73 | $135.05 | 471.10 K | $4.03 B |
| 06/09/2025 | $137.28 | $136.64 (-0.47%) | $138.94 | $133.77 | 459.73 K | $4.03 B |
| 06/06/2025 | $137.64 | $136.02 (-1.18%) | $137.64 | $131.03 | 576.30 K | $4.01 B |
| 06/05/2025 | $137.85 | $135.87 (-1.44%) | $139.85 | $135.59 | 446.44 K | $4.01 B |
| 06/04/2025 | $138.26 | $137.91 (-0.25%) | $139.17 | $136.28 | 343.94 K | $4.07 B |
| 06/03/2025 | $135.00 | $138.36 (2.49%) | $140.52 | $133.22 | 529.23 K | $4.08 B |
| 06/02/2025 | $138.13 | $133.73 (-3.19%) | $138.13 | $132.32 | 983.30 K | $3.95 B |
| 05/30/2025 | $138.29 | $138.20 (-0.07%) | $139.15 | $136.00 | 613.01 K | $4.08 B |
| 05/29/2025 | $141.72 | $138.25 (-2.45%) | $143.10 | $135.52 | 678.45 K | $4.08 B |
| 05/28/2025 | $142.93 | $140.28 (-1.85%) | $143.45 | $139.63 | 656.62 K | $4.14 B |
| 05/27/2025 | $147.66 | $143.15 (-3.05%) | $147.66 | $142.88 | 514.03 K | $4.22 B |
| 05/23/2025 | $143.35 | $143.21 (-0.1%) | $146.39 | $141.35 | 283.01 K | $4.23 B |
| 05/22/2025 | $145.23 | $145.95 (0.5%) | $148.55 | $144.47 | 507.02 K | $4.31 B |
| 05/21/2025 | $148.43 | $146.09 (-1.58%) | $149.71 | $145.28 | 342.50 K | $4.31 B |
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.
