5 DAY PERFORMANCE
-4.53%
1 MONTH PERFORMANCE
-18.12%
3 MONTH PERFORMANCE
+3.74%
6 MONTH PERFORMANCE
-42.23%
YEAR-TO-DATE PERFORMANCE
-17.81%
1 YEAR PERFORMANCE
-61.07%
Inspire Medical Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $79.59 | $75.78 (-4.79%) | $79.98 | $74.99 | 1.35 M | $2.22 B |
| 01/29/2026 | $82.18 | $78.54 (-4.43%) | $82.18 | $76.82 | 1.27 M | $2.30 B |
| 01/28/2026 | $83.33 | $82.01 (-1.58%) | $84.24 | $81.03 | 756.60 K | $2.41 B |
| 01/27/2026 | $79.20 | $81.79 (3.27%) | $81.93 | $78.46 | 982.28 K | $2.40 B |
| 01/26/2026 | $79.70 | $81.33 (2.05%) | $82.00 | $78.02 | 1.39 M | $2.39 B |
| 01/23/2026 | $80.01 | $79.40 (-0.76%) | $81.35 | $77.75 | 2.67 M | $2.33 B |
| 01/22/2026 | $96.59 | $80.81 (-16.34%) | $97.52 | $80.75 | 4.73 M | $2.37 B |
| 01/21/2026 | $95.25 | $96.20 (1%) | $97.04 | $94.81 | 596.93 K | $2.82 B |
| 01/20/2026 | $91.05 | $94.45 (3.73%) | $95.84 | $89.88 | 717.00 K | $2.77 B |
| 01/16/2026 | $96.34 | $92.23 (-4.27%) | $96.82 | $91.90 | 454.95 K | $2.71 B |
| 01/15/2026 | $93.79 | $96.47 (2.86%) | $97.72 | $91.58 | 644.40 K | $2.83 B |
| 01/14/2026 | $92.10 | $93.05 (1.03%) | $93.63 | $91.11 | 745.50 K | $2.73 B |
| 01/13/2026 | $98.31 | $92.46 (-5.95%) | $98.31 | $91.40 | 878.17 K | $2.71 B |
| 01/12/2026 | $98.32 | $96.93 (-1.41%) | $98.50 | $92.32 | 997.24 K | $2.84 B |
| 01/09/2026 | $97.29 | $98.38 (1.12%) | $102.65 | $96.56 | 1.70 M | $2.90 B |
| 01/08/2026 | $97.99 | $95.00 (-3.05%) | $98.08 | $92.05 | 1.17 M | $2.80 B |
| 01/07/2026 | $97.65 | $99.03 (1.41%) | $99.54 | $96.61 | 920.80 K | $2.92 B |
| 01/06/2026 | $92.61 | $97.21 (4.97%) | $98.54 | $92.61 | 1.09 M | $2.87 B |
| 01/05/2026 | $93.87 | $94.76 (0.95%) | $95.09 | $91.76 | 1.42 M | $2.80 B |
| 01/02/2026 | $92.53 | $92.27 (-0.28%) | $93.86 | $91.54 | 923.82 K | $2.72 B |
| 12/31/2025 | $91.68 | $92.23 (0.6%) | $93.12 | $90.49 | 844.84 K | $2.72 B |
| 12/30/2025 | $92.53 | $92.57 (0.04%) | $93.98 | $90.64 | 1.12 M | $2.73 B |
| 12/29/2025 | $96.21 | $93.67 (-2.64%) | $97.00 | $93.32 | 1.15 M | $2.76 B |
| 12/26/2025 | $94.88 | $95.47 (0.62%) | $95.75 | $93.69 | 848.60 K | $2.82 B |
| 12/24/2025 | $95.66 | $95.65 (-0.01%) | $97.10 | $94.63 | 628.70 K | $2.82 B |
| 12/23/2025 | $95.98 | $94.98 (-1.04%) | $96.97 | $93.05 | 998.50 K | $2.80 B |
| 12/22/2025 | $96.89 | $97.93 (1.07%) | $101.59 | $95.36 | 1.53 M | $2.89 B |
| 12/19/2025 | $95.71 | $96.54 (0.87%) | $97.78 | $91.15 | 2.78 M | $2.85 B |
| 12/18/2025 | $94.12 | $95.27 (1.22%) | $100.52 | $89.94 | 6.54 M | $2.81 B |
| 12/17/2025 | $117.95 | $118.27 (0.27%) | $120.79 | $114.98 | 2.19 M | $3.49 B |
| 12/16/2025 | $120.91 | $115.51 (-4.47%) | $121.45 | $113.03 | 3.19 M | $3.41 B |
| 12/15/2025 | $131.65 | $119.26 (-9.41%) | $134.66 | $117.61 | 2.70 M | $3.52 B |
| 12/12/2025 | $136.51 | $130.68 (-4.27%) | $137.04 | $129.85 | 1.41 M | $3.86 B |
| 12/11/2025 | $140.46 | $137.37 (-2.2%) | $141.09 | $133.82 | 2.07 M | $4.05 B |
| 12/10/2025 | $141.18 | $140.07 (-0.79%) | $147.03 | $138.60 | 1.83 M | $4.13 B |
| 12/09/2025 | $143.20 | $140.53 (-1.86%) | $145.01 | $139.68 | 1.79 M | $4.15 B |
| 12/08/2025 | $140.69 | $143.99 (2.35%) | $145.39 | $137.78 | 2.91 M | $4.25 B |
| 12/05/2025 | $140.28 | $136.81 (-2.47%) | $142.26 | $136.48 | 1.03 M | $4.04 B |
| 12/04/2025 | $138.07 | $140.03 (1.42%) | $142.56 | $132.39 | 1.50 M | $4.13 B |
| 12/03/2025 | $133.81 | $134.75 (0.7%) | $138.33 | $132.73 | 1.51 M | $3.98 B |
| 12/02/2025 | $125.08 | $133.93 (7.08%) | $141.40 | $124.94 | 2.75 M | $3.95 B |
| 12/01/2025 | $124.52 | $126.34 (1.46%) | $127.58 | $124.50 | 944.00 K | $3.73 B |
| 11/28/2025 | $127.48 | $124.41 (-2.41%) | $127.82 | $123.76 | 508.90 K | $3.67 B |
| 11/26/2025 | $130.61 | $127.33 (-2.51%) | $134.30 | $126.80 | 1.42 M | $3.76 B |
| 11/25/2025 | $120.48 | $130.39 (8.23%) | $138.80 | $120.22 | 5.61 M | $3.85 B |
| 11/24/2025 | $105.74 | $117.29 (10.92%) | $117.75 | $104.01 | 5.26 M | $3.46 B |
| 11/21/2025 | $83.50 | $89.87 (7.63%) | $90.57 | $83.37 | 1.39 M | $2.65 B |
| 11/20/2025 | $83.43 | $83.27 (-0.19%) | $85.13 | $82.02 | 892.94 K | $2.46 B |
| 11/19/2025 | $83.65 | $83.43 (-0.26%) | $84.34 | $81.79 | 598.40 K | $2.46 B |
| 11/18/2025 | $84.29 | $83.57 (-0.85%) | $84.64 | $82.69 | 891.00 K | $2.47 B |
| 11/17/2025 | $85.89 | $84.87 (-1.19%) | $86.34 | $84.11 | 742.40 K | $2.50 B |
| 11/14/2025 | $85.69 | $86.35 (0.77%) | $87.50 | $84.64 | 611.00 K | $2.55 B |
| 11/13/2025 | $89.55 | $86.78 (-3.09%) | $91.06 | $86.56 | 985.00 K | $2.56 B |
| 11/12/2025 | $90.45 | $90.91 (0.51%) | $92.01 | $88.94 | 1.37 M | $2.68 B |
| 11/11/2025 | $87.00 | $90.59 (4.13%) | $90.75 | $86.15 | 1.16 M | $2.67 B |
| 11/10/2025 | $82.45 | $86.07 (4.39%) | $86.66 | $81.79 | 1.13 M | $2.54 B |
| 11/07/2025 | $84.20 | $81.79 (-2.86%) | $84.20 | $80.66 | 882.90 K | $2.41 B |
| 11/06/2025 | $83.30 | $83.81 (0.61%) | $84.25 | $79.61 | 1.61 M | $2.47 B |
| 11/05/2025 | $84.52 | $82.82 (-2.01%) | $85.80 | $81.21 | 1.33 M | $2.44 B |
| 11/04/2025 | $80.01 | $85.01 (6.25%) | $89.44 | $79.35 | 3.76 M | $2.51 B |
| 11/03/2025 | $72.06 | $73.71 (2.29%) | $75.05 | $71.45 | 2.19 M | $2.17 B |
| 10/31/2025 | $73.10 | $72.08 (-1.4%) | $73.55 | $71.68 | 1.77 M | $2.13 B |
| 10/30/2025 | $75.17 | $73.07 (-2.79%) | $75.92 | $72.52 | 994.40 K | $2.16 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.
