5 DAY PERFORMANCE
-1.64%
1 MONTH PERFORMANCE
-3.83%
3 MONTH PERFORMANCE
-11.45%
6 MONTH PERFORMANCE
+33.65%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-8.87%
Inspire Medical Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $186.21 | $185.38 (-0.45%) | $191.62 | $185.10 | 359,288 | $5.54 B |
| 12/30/2024 | $186.68 | $184.65 (-1.09%) | $187.49 | $181.96 | 350,339 | $5.52 B |
| 12/27/2024 | $188.12 | $188.48 (0.19%) | $190.32 | $184.51 | 231,100 | $5.63 B |
| 12/26/2024 | $185.75 | $189.09 (1.8%) | $190.87 | $185.21 | 340,046 | $5.65 B |
| 12/24/2024 | $188.62 | $186.29 (-1.24%) | $188.62 | $184.02 | 161,800 | $5.57 B |
| 12/23/2024 | $182.00 | $187.58 (3.07%) | $188.09 | $179.21 | 734,536 | $5.60 B |
| 12/20/2024 | $182.86 | $187.77 (2.69%) | $191.60 | $182.86 | 876,700 | $5.61 B |
| 12/19/2024 | $187.05 | $185.42 (-0.87%) | $189.74 | $181.85 | 649,977 | $5.54 B |
| 12/18/2024 | $190.57 | $186.97 (-1.89%) | $198.33 | $186.45 | 722,849 | $5.59 B |
| 12/17/2024 | $187.82 | $190.71 (1.54%) | $192.79 | $187.27 | 658,036 | $5.70 B |
| 12/16/2024 | $186.71 | $188.83 (1.14%) | $191.22 | $184.00 | 403,578 | $5.64 B |
| 12/13/2024 | $189.28 | $187.83 (-0.77%) | $190.46 | $184.76 | 431,247 | $5.61 B |
| 12/12/2024 | $192.75 | $190.00 (-1.43%) | $197.91 | $187.69 | 340,325 | $5.68 B |
| 12/11/2024 | $189.14 | $192.77 (1.92%) | $195.79 | $187.47 | 424,140 | $5.76 B |
| 12/10/2024 | $188.63 | $189.42 (0.42%) | $191.67 | $186.09 | 387,717 | $5.66 B |
| 12/09/2024 | $194.20 | $189.52 (-2.41%) | $195.79 | $189.14 | 227,327 | $5.66 B |
| 12/06/2024 | $192.10 | $193.03 (0.48%) | $197.67 | $189.28 | 297,800 | $5.77 B |
| 12/05/2024 | $196.05 | $191.60 (-2.27%) | $196.09 | $190.46 | 348,540 | $5.72 B |
| 12/04/2024 | $193.09 | $196.92 (1.98%) | $198.18 | $192.02 | 365,037 | $5.88 B |
| 12/03/2024 | $187.84 | $191.90 (2.16%) | $194.62 | $187.13 | 396,425 | $5.73 B |
| 12/02/2024 | $193.07 | $188.52 (-2.36%) | $193.99 | $187.99 | 468,200 | $5.63 B |
| 11/29/2024 | $193.43 | $192.76 (-0.35%) | $193.94 | $189.25 | 261,447 | $5.76 B |
| 11/27/2024 | $189.26 | $194.00 (2.5%) | $199.00 | $188.84 | 490,400 | $5.80 B |
| 11/26/2024 | $196.75 | $189.13 (-3.87%) | $197.87 | $188.75 | 421,939 | $5.65 B |
| 11/25/2024 | $190.00 | $199.32 (4.91%) | $200.14 | $189.00 | 594,600 | $5.96 B |
| 11/22/2024 | $186.93 | $188.73 (0.96%) | $191.01 | $186.15 | 471,995 | $5.64 B |
| 11/21/2024 | $184.88 | $186.19 (0.71%) | $187.17 | $182.14 | 406,408 | $5.56 B |
| 11/20/2024 | $188.74 | $184.77 (-2.1%) | $191.52 | $181.79 | 573,020 | $5.52 B |
| 11/19/2024 | $173.53 | $176.05 (1.45%) | $179.63 | $173.52 | 236,700 | $5.26 B |
| 11/18/2024 | $171.35 | $175.28 (2.29%) | $177.44 | $170.42 | 572,424 | $5.24 B |
| 11/15/2024 | $172.43 | $172.70 (0.16%) | $175.96 | $170.23 | 456,729 | $5.16 B |
| 11/14/2024 | $181.88 | $172.93 (-4.92%) | $182.74 | $172.25 | 807,840 | $5.17 B |
| 11/13/2024 | $190.55 | $182.18 (-4.39%) | $195.50 | $181.45 | 743,785 | $5.44 B |
| 11/12/2024 | $198.00 | $190.75 (-3.66%) | $198.00 | $187.08 | 639,718 | $5.70 B |
| 11/11/2024 | $202.46 | $202.04 (-0.21%) | $204.93 | $197.89 | 574,111 | $6.04 B |
| 11/08/2024 | $199.56 | $196.62 (-1.47%) | $204.39 | $196.12 | 443,200 | $5.87 B |
| 11/07/2024 | $210.32 | $200.47 (-4.68%) | $211.59 | $197.12 | 487,227 | $5.99 B |
| 11/06/2024 | $203.67 | $211.63 (3.91%) | $214.17 | $197.53 | 1.06 M | $6.32 B |
| 11/05/2024 | $198.83 | $199.00 (0.09%) | $204.90 | $186.38 | 1.59 M | $5.95 B |
| 11/04/2024 | $189.67 | $192.71 (1.6%) | $197.38 | $188.07 | 794,600 | $5.76 B |
| 11/01/2024 | $195.28 | $190.71 (-2.34%) | $197.71 | $190.53 | 747,953 | $5.70 B |
| 10/31/2024 | $195.46 | $195.04 (-0.21%) | $197.55 | $190.28 | 394,728 | $5.80 B |
| 10/30/2024 | $197.90 | $196.56 (-0.68%) | $200.94 | $193.52 | 336,741 | $5.84 B |
| 10/29/2024 | $194.81 | $199.10 (2.2%) | $199.78 | $193.27 | 340,500 | $5.92 B |
| 10/28/2024 | $195.84 | $194.68 (-0.59%) | $201.50 | $194.16 | 360,100 | $5.79 B |
| 10/25/2024 | $196.88 | $195.20 (-0.85%) | $197.85 | $194.68 | 269,316 | $5.80 B |
| 10/24/2024 | $193.25 | $195.30 (1.06%) | $199.97 | $193.20 | 239,043 | $5.81 B |
| 10/23/2024 | $197.50 | $192.47 (-2.55%) | $197.50 | $187.59 | 458,714 | $5.72 B |
| 10/22/2024 | $203.38 | $197.53 (-2.88%) | $203.38 | $197.53 | 372,300 | $5.87 B |
| 10/21/2024 | $201.92 | $203.45 (0.76%) | $203.47 | $199.21 | 283,200 | $6.05 B |
| 10/18/2024 | $198.08 | $201.78 (1.87%) | $204.76 | $198.08 | 400,200 | $6.00 B |
| 10/17/2024 | $196.68 | $197.18 (0.25%) | $198.98 | $193.44 | 328,700 | $5.86 B |
| 10/16/2024 | $199.32 | $196.24 (-1.55%) | $199.74 | $196.03 | 519,800 | $5.83 B |
| 10/15/2024 | $209.93 | $198.93 (-5.24%) | $212.67 | $198.88 | 485,448 | $5.91 B |
| 10/14/2024 | $211.99 | $210.46 (-0.72%) | $214.20 | $209.50 | 257,330 | $6.26 B |
| 10/11/2024 | $204.27 | $210.83 (3.21%) | $211.52 | $204.27 | 312,005 | $6.27 B |
| 10/10/2024 | $205.15 | $205.44 (0.14%) | $208.00 | $202.88 | 328,344 | $6.11 B |
| 10/09/2024 | $206.97 | $206.93 (-0.02%) | $207.02 | $203.33 | 373,920 | $6.15 B |
| 10/08/2024 | $208.71 | $206.71 (-0.96%) | $211.24 | $203.66 | 341,900 | $6.15 B |
| 10/07/2024 | $213.77 | $207.20 (-3.07%) | $213.77 | $206.15 | 382,948 | $6.16 B |
| 10/04/2024 | $207.01 | $214.93 (3.83%) | $214.97 | $205.24 | 417,209 | $6.39 B |
| 10/03/2024 | $211.97 | $205.00 (-3.29%) | $213.04 | $204.98 | 646,713 | $6.09 B |
| 10/02/2024 | $208.97 | $212.11 (1.5%) | $213.53 | $205.88 | 474,106 | $6.31 B |
| 10/01/2024 | $210.74 | $209.36 (-0.65%) | $212.08 | $205.90 | 424,614 | $6.22 B |