5 DAY PERFORMANCE
-0.42%
1 MONTH PERFORMANCE
+0.73%
3 MONTH PERFORMANCE
-18.66%
6 MONTH PERFORMANCE
-19.42%
YEAR-TO-DATE PERFORMANCE
-14.56%
1 YEAR PERFORMANCE
-34.46%
Inspire Medical Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $158.60 | $158.38 (-0.14%) | $158.95 | $153.29 | 357,940 | $4.72 B |
| 04/29/2025 | $159.38 | $159.93 (0.35%) | $161.00 | $157.45 | 401,000 | $4.77 B |
| 04/28/2025 | $160.00 | $158.11 (-1.18%) | $161.15 | $155.60 | 233,717 | $4.72 B |
| 04/25/2025 | $157.93 | $159.06 (0.72%) | $161.03 | $156.48 | 315,939 | $4.74 B |
| 04/24/2025 | $151.77 | $158.20 (4.24%) | $159.87 | $150.15 | 371,278 | $4.72 B |
| 04/23/2025 | $152.50 | $148.37 (-2.71%) | $158.80 | $148.02 | 365,309 | $4.43 B |
| 04/22/2025 | $145.87 | $148.71 (1.95%) | $150.09 | $144.75 | 335,100 | $4.44 B |
| 04/21/2025 | $149.06 | $144.70 (-2.92%) | $149.06 | $144.07 | 294,904 | $4.32 B |
| 04/17/2025 | $145.38 | $150.21 (3.32%) | $151.09 | $136.65 | 605,400 | $4.48 B |
| 04/16/2025 | $144.00 | $146.91 (2.02%) | $146.96 | $142.86 | 409,100 | $4.38 B |
| 04/15/2025 | $149.66 | $146.24 (-2.29%) | $150.13 | $144.95 | 273,216 | $4.36 B |
| 04/14/2025 | $151.28 | $149.70 (-1.04%) | $152.25 | $147.63 | 403,327 | $4.47 B |
| 04/11/2025 | $144.83 | $147.54 (1.87%) | $148.07 | $141.72 | 336,000 | $4.40 B |
| 04/10/2025 | $149.25 | $144.58 (-3.13%) | $149.25 | $139.79 | 452,579 | $4.31 B |
| 04/09/2025 | $141.08 | $153.81 (9.02%) | $155.63 | $137.97 | 617,600 | $4.59 B |
| 04/08/2025 | $153.92 | $141.41 (-8.13%) | $159.44 | $138.87 | 576,400 | $4.22 B |
| 04/07/2025 | $135.83 | $149.68 (10.2%) | $158.67 | $132.69 | 1.07 M | $4.46 B |
| 04/04/2025 | $144.86 | $141.93 (-2.02%) | $145.26 | $138.05 | 730,400 | $4.23 B |
| 04/03/2025 | $153.21 | $149.41 (-2.48%) | $155.30 | $148.94 | 496,347 | $4.46 B |
| 04/02/2025 | $156.41 | $159.56 (2.01%) | $164.02 | $156.10 | 475,956 | $4.76 B |
| 04/01/2025 | $159.24 | $157.98 (-0.79%) | $161.47 | $155.93 | 462,300 | $4.71 B |
| 03/31/2025 | $154.43 | $159.28 (3.14%) | $161.16 | $151.82 | 345,400 | $4.75 B |
| 03/28/2025 | $160.16 | $157.24 (-1.82%) | $160.60 | $155.85 | 336,303 | $4.69 B |
| 03/27/2025 | $162.90 | $160.94 (-1.2%) | $162.90 | $159.74 | 261,900 | $4.80 B |
| 03/26/2025 | $164.17 | $163.19 (-0.6%) | $167.92 | $162.55 | 293,224 | $4.87 B |
| 03/25/2025 | $171.77 | $164.95 (-3.97%) | $172.95 | $162.35 | 450,146 | $4.92 B |
| 03/24/2025 | $167.03 | $171.00 (2.38%) | $171.14 | $164.41 | 309,900 | $5.10 B |
| 03/21/2025 | $161.52 | $164.92 (2.11%) | $165.50 | $159.24 | 571,750 | $4.92 B |
| 03/20/2025 | $161.26 | $162.75 (0.92%) | $165.68 | $161.26 | 301,048 | $4.85 B |
| 03/19/2025 | $162.01 | $162.65 (0.4%) | $164.58 | $160.83 | 401,939 | $4.85 B |
| 03/18/2025 | $166.00 | $162.36 (-2.19%) | $166.00 | $156.78 | 553,912 | $4.84 B |
| 03/17/2025 | $161.79 | $166.59 (2.97%) | $166.93 | $161.79 | 299,200 | $4.97 B |
| 03/14/2025 | $160.10 | $162.16 (1.29%) | $166.03 | $160.10 | 426,807 | $4.84 B |
| 03/13/2025 | $162.06 | $158.84 (-1.99%) | $163.50 | $156.88 | 540,600 | $4.74 B |
| 03/12/2025 | $174.99 | $162.53 (-7.12%) | $176.45 | $162.47 | 660,823 | $4.85 B |
| 03/11/2025 | $178.91 | $172.82 (-3.4%) | $179.18 | $171.33 | 468,600 | $5.15 B |
| 03/10/2025 | $180.09 | $179.36 (-0.41%) | $189.49 | $176.20 | 718,322 | $5.35 B |
| 03/07/2025 | $173.85 | $183.29 (5.43%) | $185.14 | $173.02 | 550,140 | $5.47 B |
| 03/06/2025 | $172.50 | $175.10 (1.51%) | $179.50 | $172.10 | 406,900 | $5.22 B |
| 03/05/2025 | $181.12 | $176.20 (-2.72%) | $183.35 | $175.80 | 338,519 | $5.26 B |
| 03/04/2025 | $180.43 | $181.08 (0.36%) | $182.49 | $174.32 | 538,206 | $5.40 B |
| 03/03/2025 | $185.60 | $182.44 (-1.7%) | $188.04 | $181.91 | 377,647 | $5.44 B |
| 02/28/2025 | $181.08 | $185.59 (2.49%) | $186.60 | $179.51 | 414,828 | $5.54 B |
| 02/27/2025 | $197.75 | $184.02 (-6.94%) | $197.75 | $183.79 | 390,500 | $5.49 B |
| 02/26/2025 | $186.46 | $196.61 (5.44%) | $197.61 | $186.07 | 703,800 | $5.86 B |
| 02/25/2025 | $185.43 | $184.85 (-0.31%) | $187.61 | $181.10 | 747,236 | $5.51 B |
| 02/24/2025 | $177.94 | $186.45 (4.78%) | $190.80 | $175.62 | 694,700 | $5.56 B |
| 02/21/2025 | $177.20 | $177.32 (0.07%) | $178.72 | $173.39 | 436,329 | $5.29 B |
| 02/20/2025 | $176.19 | $178.39 (1.25%) | $180.41 | $175.66 | 469,335 | $5.32 B |
| 02/19/2025 | $181.21 | $178.72 (-1.37%) | $181.21 | $178.02 | 572,647 | $5.33 B |
| 02/18/2025 | $185.00 | $180.08 (-2.66%) | $185.37 | $178.60 | 452,700 | $5.37 B |
| 02/14/2025 | $188.02 | $185.61 (-1.28%) | $189.14 | $183.64 | 681,015 | $5.54 B |
| 02/13/2025 | $187.66 | $187.15 (-0.27%) | $187.66 | $178.08 | 622,337 | $5.58 B |
| 02/12/2025 | $182.38 | $187.01 (2.54%) | $191.00 | $181.95 | 663,146 | $5.58 B |
| 02/11/2025 | $170.49 | $183.99 (7.92%) | $186.23 | $170.02 | 1.49 M | $5.49 B |
| 02/10/2025 | $181.62 | $180.99 (-0.35%) | $185.68 | $179.21 | 684,220 | $5.40 B |
| 02/07/2025 | $181.70 | $182.15 (0.25%) | $186.98 | $179.98 | 481,122 | $5.43 B |
| 02/06/2025 | $191.03 | $181.21 (-5.14%) | $191.87 | $179.80 | 464,600 | $5.41 B |
| 02/05/2025 | $198.63 | $192.00 (-3.34%) | $203.12 | $190.46 | 634,076 | $5.74 B |
| 02/04/2025 | $190.34 | $197.38 (3.7%) | $197.91 | $189.47 | 568,600 | $5.90 B |
| 02/03/2025 | $188.82 | $191.94 (1.65%) | $195.42 | $186.89 | 290,345 | $5.74 B |
| 01/31/2025 | $195.87 | $193.50 (-1.21%) | $199.52 | $193.00 | 373,716 | $5.78 B |
| 01/30/2025 | $192.00 | $194.73 (1.42%) | $198.83 | $192.00 | 275,726 | $5.82 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.
