Australia markets open in 9 hours 27 minutes

Inspire Medical Systems, Inc. (INSP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
184.94+2.68 (+1.47%)
At close: 04:00PM EST
184.94 0.00 (0.00%)
After hours: 05:58PM EST
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 2024182.69186.74180.43184.94184.94497,700
26 Feb 2024184.51185.94180.81182.26182.26369,800
23 Feb 2024184.00189.55180.47184.94184.94322,800
22 Feb 2024184.72187.50182.45185.75185.75509,700
21 Feb 2024188.69190.95180.33184.65184.65478,500
20 Feb 2024190.57192.45188.67191.59191.59375,000
16 Feb 2024190.99196.69190.41192.80192.80528,600
15 Feb 2024194.34196.17191.43192.73192.73383,600
14 Feb 2024191.41192.99188.84191.90191.90496,100
13 Feb 2024188.89193.74186.17188.16188.16496,000
12 Feb 2024194.28196.71191.53196.38196.38672,700
09 Feb 2024204.18205.50194.76194.87194.87622,200
08 Feb 2024203.81208.43194.19202.01202.011,015,800
07 Feb 2024225.00225.20202.00202.16202.161,965,500
06 Feb 2024219.69226.38217.43226.00226.00704,500
05 Feb 2024216.96219.29211.41216.16216.16566,600
02 Feb 2024215.16219.90213.98218.03218.03312,500
01 Feb 2024212.23218.18206.17216.22216.22378,100
31 Jan 2024212.89216.87205.85210.87210.87429,400
30 Jan 2024214.76216.12210.06212.00212.00290,800
29 Jan 2024212.50218.36211.38216.61216.61375,000
26 Jan 2024214.28215.73209.22212.81212.81323,700
25 Jan 2024215.52217.39209.85213.05213.05675,400
24 Jan 2024208.39211.93205.11208.96208.96580,100
23 Jan 2024210.71210.71203.00204.67204.67243,200
22 Jan 2024202.49212.49202.49208.65208.65535,400
19 Jan 2024197.15201.23193.97200.97200.97464,200
18 Jan 2024190.44194.56188.97193.31193.31494,700
17 Jan 2024183.72187.86180.83187.66187.66331,600
16 Jan 2024185.12187.01181.09186.10186.10412,900
12 Jan 2024190.27193.19184.83185.86185.86375,500
11 Jan 2024190.31191.43185.70188.75188.75339,100
10 Jan 2024190.51192.52186.36191.05191.05442,700
09 Jan 2024188.50195.60188.11189.88189.88572,400
08 Jan 2024191.66196.00183.26191.73191.73952,000
05 Jan 2024170.63176.67170.24175.65175.65719,800
04 Jan 2024165.00179.45163.64173.23173.23767,400
03 Jan 2024181.66181.68163.57165.30165.301,670,900
02 Jan 2024184.57198.07182.61187.84187.841,123,000
29 Dec 2023202.54204.81201.89203.43203.43610,200
28 Dec 2023204.37206.88203.38203.83203.83424,400
27 Dec 2023201.45204.04199.75203.48203.48421,700
26 Dec 2023197.44201.25194.89200.94200.94255,200
22 Dec 2023198.42199.40191.97195.42195.42320,900
21 Dec 2023187.11195.21187.11195.01195.01466,700
20 Dec 2023191.21193.54184.27184.55184.55580,000
19 Dec 2023190.82196.28190.23191.78191.78531,900
18 Dec 2023187.48190.36185.48188.09188.09672,400
15 Dec 2023189.96190.76183.98188.00188.00756,600
14 Dec 2023185.81191.62183.70189.89189.89786,900
13 Dec 2023173.70182.35171.75180.91180.911,129,500
12 Dec 2023168.21182.69167.13178.08178.081,499,200
11 Dec 2023164.29168.36160.75168.05168.05708,400
08 Dec 2023159.62168.20159.62165.09165.091,437,900
07 Dec 2023151.91163.47151.91160.90160.901,085,300
06 Dec 2023151.40153.85147.65151.74151.74454,900
05 Dec 2023154.37154.37148.19148.50148.50575,900
04 Dec 2023151.25157.01150.49156.20156.20734,600
01 Dec 2023145.15153.02143.29151.72151.72477,300
30 Nov 2023144.27145.82140.00145.31145.31428,700
29 Nov 2023144.41150.06144.21144.26144.26536,700
28 Nov 2023143.19143.89139.40143.38143.38367,600
27 Nov 2023143.21146.59143.21144.42144.42415,100
24 Nov 2023143.25145.34141.05144.34144.34238,200
22 Nov 2023140.00147.37139.93144.10144.10573,500
21 Nov 2023141.66142.23137.00137.93137.93402,700
20 Nov 2023140.31144.85140.31143.08143.08462,300
17 Nov 2023145.22146.28139.57140.25140.25664,400
16 Nov 2023144.39145.00138.63143.34143.34876,400
15 Nov 2023133.18147.15132.87145.76145.761,766,200
14 Nov 2023128.88136.90128.73133.09133.09900,400
13 Nov 2023129.85130.50123.27125.26125.26809,200
10 Nov 2023126.88129.63124.03125.70125.701,295,000
09 Nov 2023132.00134.46126.31126.90126.901,296,500
08 Nov 2023138.87142.00129.90129.95129.952,686,000
07 Nov 2023163.67164.30159.84161.74161.741,441,000
06 Nov 2023169.50170.88164.13164.33164.33682,100
03 Nov 2023166.12173.36164.27169.70169.701,181,400
02 Nov 2023157.82162.57157.82160.31160.31608,800
01 Nov 2023145.86156.57143.87156.33156.33763,000
31 Oct 2023148.71150.59145.59147.16147.16647,200
30 Oct 2023151.86152.33143.81145.84145.84522,000
27 Oct 2023153.95155.87146.14150.82150.82529,800
26 Oct 2023151.11152.42148.41149.46149.46487,400
25 Oct 2023153.13154.76150.95151.60151.60608,700
24 Oct 2023149.90158.41149.53156.85156.85586,000
23 Oct 2023154.12157.54148.91149.70149.70530,400
20 Oct 2023155.69158.24154.09156.15156.15525,800
19 Oct 2023157.99160.78155.41157.05157.05631,700
18 Oct 2023155.04163.51155.04157.05157.05729,400
17 Oct 2023149.32158.57148.10155.35155.35652,300
16 Oct 2023150.03153.88146.30150.97150.97530,800
13 Oct 2023147.25150.65144.13150.47150.47993,100
12 Oct 2023165.99165.99147.68148.00148.001,389,800
11 Oct 2023184.66184.76157.62164.79164.792,058,200
10 Oct 2023176.50187.00175.65185.36185.36513,600
09 Oct 2023176.94178.05173.51176.48176.48301,100
06 Oct 2023176.84179.21173.00178.83178.83542,900
05 Oct 2023185.85188.47175.56177.13177.13751,900
04 Oct 2023182.62186.22178.10185.28185.28727,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...