-
5 DAY PERFORMANCE
+2.10% -
1 MONTH PERFORMANCE
-3.36% -
3 MONTH PERFORMANCE
-1.48% -
6 MONTH PERFORMANCE
+18.86% -
YEAR-TO-DATE PERFORMANCE
-7.27% -
1 YEAR PERFORMANCE
+30.70%
Inspire Medical Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $186.93 | $188.73 (0.96%) | $191.01 | $186.15 | 471,836 | $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 |
| 09/30/2024 | $204.91 | $211.05 (3%) | $213.11 | $204.32 | 501,000 | $6.27 B |
| 09/27/2024 | $209.00 | $202.48 (-3.12%) | $209.00 | $201.39 | 494,178 | $6.02 B |
| 09/26/2024 | $212.48 | $207.10 (-2.53%) | $213.32 | $206.41 | 328,200 | $6.16 B |
| 09/25/2024 | $209.55 | $208.42 (-0.54%) | $209.55 | $204.36 | 389,916 | $6.20 B |
| 09/24/2024 | $217.91 | $207.73 (-4.67%) | $217.91 | $207.67 | 624,000 | $6.18 B |
| 09/23/2024 | $211.63 | $216.71 (2.4%) | $218.52 | $209.30 | 685,000 | $6.44 B |
| 09/20/2024 | $210.79 | $212.85 (0.98%) | $215.37 | $208.78 | 5.61 M | $6.33 B |
| 09/19/2024 | $209.63 | $212.10 (1.18%) | $213.11 | $204.57 | 617,600 | $6.31 B |
| 09/18/2024 | $205.13 | $208.39 (1.59%) | $215.63 | $203.04 | 653,037 | $6.20 B |
| 09/17/2024 | $208.19 | $206.70 (-0.72%) | $213.47 | $206.36 | 613,527 | $6.14 B |
| 09/16/2024 | $202.96 | $207.93 (2.45%) | $212.06 | $201.75 | 667,916 | $6.18 B |
| 09/13/2024 | $202.97 | $203.99 (0.5%) | $208.30 | $202.97 | 494,434 | $6.06 B |
| 09/12/2024 | $203.08 | $203.68 (0.3%) | $208.86 | $201.62 | 629,823 | $6.06 B |
| 09/11/2024 | $211.83 | $206.60 (-2.47%) | $212.67 | $205.25 | 603,900 | $6.14 B |
| 09/10/2024 | $211.00 | $212.58 (0.75%) | $215.70 | $209.00 | 698,800 | $6.32 B |
| 09/09/2024 | $212.10 | $211.52 (-0.27%) | $225.00 | $209.40 | 1.44 M | $6.29 B |
| 09/06/2024 | $197.01 | $196.88 (-0.07%) | $201.97 | $193.89 | 347,464 | $5.85 B |
| 09/05/2024 | $196.83 | $197.25 (0.21%) | $198.58 | $192.89 | 470,935 | $5.86 B |
| 09/04/2024 | $176.88 | $197.01 (11.38%) | $197.96 | $176.88 | 823,147 | $5.86 B |
| 09/03/2024 | $178.26 | $177.07 (-0.67%) | $181.48 | $176.07 | 408,812 | $5.26 B |
| 08/30/2024 | $184.81 | $179.82 (-2.7%) | $184.81 | $177.68 | 468,704 | $5.35 B |
| 08/29/2024 | $185.40 | $183.44 (-1.06%) | $188.53 | $182.95 | 265,000 | $5.45 B |
| 08/28/2024 | $188.51 | $183.38 (-2.72%) | $188.77 | $182.92 | 307,652 | $5.45 B |
| 08/27/2024 | $188.87 | $188.21 (-0.35%) | $189.37 | $186.03 | 358,600 | $5.60 B |
| 08/26/2024 | $190.26 | $188.90 (-0.71%) | $193.86 | $188.25 | 285,000 | $5.62 B |