-
5 DAY PERFORMANCE
+1.83% -
1 MONTH PERFORMANCE
+8.95% -
3 MONTH PERFORMANCE
+52.56% -
6 MONTH PERFORMANCE
-3.58% -
YEAR-TO-DATE PERFORMANCE
+5.64% -
1 YEAR PERFORMANCE
+21.33%
Inspire Medical Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $207.01 | $214.93 (3.83%) | $214.97 | $205.24 | 408,177 | $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 |
| 08/23/2024 | $186.16 | $191.48 (2.86%) | $192.07 | $186.16 | 312,380 | $5.69 B |
| 08/22/2024 | $188.68 | $186.35 (-1.23%) | $191.29 | $185.52 | 304,400 | $5.54 B |
| 08/21/2024 | $186.62 | $187.33 (0.38%) | $189.50 | $184.56 | 455,010 | $5.57 B |
| 08/20/2024 | $193.48 | $185.44 (-4.16%) | $194.19 | $182.97 | 650,900 | $5.51 B |
| 08/19/2024 | $188.28 | $194.03 (3.05%) | $194.05 | $187.64 | 340,226 | $5.77 B |
| 08/16/2024 | $188.69 | $188.75 (0.03%) | $190.06 | $186.90 | 317,900 | $5.61 B |
| 08/15/2024 | $192.08 | $189.66 (-1.26%) | $195.21 | $188.46 | 408,400 | $5.64 B |
| 08/14/2024 | $193.34 | $190.24 (-1.6%) | $195.32 | $188.92 | 362,232 | $5.66 B |
| 08/13/2024 | $195.81 | $192.19 (-1.85%) | $199.67 | $190.44 | 579,600 | $5.71 B |
| 08/12/2024 | $193.45 | $195.29 (0.95%) | $198.00 | $192.76 | 471,600 | $5.81 B |
| 08/09/2024 | $189.01 | $193.23 (2.23%) | $196.55 | $186.52 | 651,600 | $5.74 B |
| 08/08/2024 | $192.33 | $187.71 (-2.4%) | $194.25 | $179.81 | 1.01 M | $5.58 B |
| 08/07/2024 | $172.00 | $188.38 (9.52%) | $190.51 | $167.14 | 2.34 M | $5.60 B |
| 08/06/2024 | $145.86 | $147.01 (0.79%) | $152.66 | $144.27 | 583,082 | $4.37 B |
| 08/05/2024 | $145.00 | $145.51 (0.35%) | $153.00 | $141.59 | 712,600 | $4.33 B |
| 08/02/2024 | $142.23 | $149.63 (5.2%) | $154.86 | $141.89 | 1.04 M | $4.43 B |
| 08/01/2024 | $141.82 | $145.11 (2.32%) | $149.31 | $139.50 | 982,100 | $4.30 B |
| 07/31/2024 | $139.54 | $141.05 (1.08%) | $143.57 | $137.94 | 683,640 | $4.18 B |
| 07/30/2024 | $135.58 | $139.52 (2.91%) | $142.75 | $134.09 | 677,315 | $4.13 B |
| 07/29/2024 | $138.00 | $133.61 (-3.18%) | $138.00 | $125.01 | 1.52 M | $3.96 B |
| 07/26/2024 | $135.00 | $125.79 (-6.82%) | $135.00 | $123.00 | 956,555 | $3.73 B |
| 07/25/2024 | $137.80 | $135.05 (-2%) | $140.23 | $135.05 | 377,429 | $4.00 B |
| 07/24/2024 | $138.50 | $139.60 (0.79%) | $142.46 | $138.50 | 231,510 | $4.13 B |
| 07/23/2024 | $140.45 | $139.17 (-0.91%) | $141.31 | $136.26 | 404,206 | $4.12 B |
| 07/22/2024 | $144.72 | $142.75 (-1.36%) | $145.86 | $140.47 | 251,331 | $4.23 B |
| 07/19/2024 | $141.48 | $143.74 (1.6%) | $145.05 | $138.34 | 359,567 | $4.26 B |
| 07/18/2024 | $145.88 | $137.82 (-5.53%) | $146.70 | $137.23 | 468,734 | $4.08 B |
| 07/17/2024 | $145.94 | $145.46 (-0.33%) | $145.94 | $139.44 | 348,035 | $4.31 B |
| 07/16/2024 | $139.49 | $145.82 (4.54%) | $147.68 | $138.27 | 581,168 | $4.32 B |
| 07/15/2024 | $137.55 | $138.58 (0.75%) | $139.17 | $135.44 | 504,127 | $4.10 B |
| 07/12/2024 | $135.87 | $138.89 (2.22%) | $140.26 | $135.18 | 361,241 | $4.11 B |
| 07/11/2024 | $133.07 | $135.63 (1.92%) | $138.25 | $132.21 | 535,955 | $4.02 B |
| 07/10/2024 | $132.07 | $131.36 (-0.54%) | $133.13 | $130.50 | 448,055 | $3.89 B |
| 07/09/2024 | $136.22 | $131.44 (-3.51%) | $138.26 | $130.92 | 462,602 | $3.89 B |
| 07/08/2024 | $140.35 | $135.97 (-3.12%) | $140.45 | $133.63 | 634,878 | $4.03 B |
| 07/05/2024 | $134.29 | $140.87 (4.9%) | $141.29 | $133.68 | 427,262 | $4.17 B |