Australia markets close in 2 hours 4 minutes

Inspire Medical Systems, Inc. (INSP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
229.52-1.40 (-0.61%)
At close: 04:00PM EST
229.50 -0.02 (-0.01%)
After hours: 06:35PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022230.45234.66225.62229.52229.52290,800
06 Dec 2022235.98235.98227.68230.92230.92172,700
05 Dec 2022239.27240.29233.83234.96234.96274,600
02 Dec 2022234.14243.99231.94239.49239.49314,500
01 Dec 2022242.01245.48238.97239.68239.68443,100
30 Nov 2022232.65241.69229.97241.57241.57451,700
29 Nov 2022226.71230.95226.26230.03230.03239,600
28 Nov 2022229.56232.67223.37226.12226.12330,000
25 Nov 2022227.35231.64227.35230.28230.2873,900
23 Nov 2022225.68230.28223.72227.26227.26223,800
22 Nov 2022216.03228.05210.43225.01225.01380,400
21 Nov 2022211.46219.23211.46214.86214.86228,000
18 Nov 2022212.63217.06209.60212.53212.53446,600
17 Nov 2022210.32215.11208.60214.01214.01258,400
16 Nov 2022211.31215.91210.67215.68215.68313,600
15 Nov 2022219.29219.29212.26213.50213.50251,800
14 Nov 2022214.57214.94206.41210.67210.67284,100
11 Nov 2022216.60229.26211.01215.33215.33601,800
10 Nov 2022211.62218.00207.94217.48217.48403,900
09 Nov 2022200.71202.45195.67197.61197.61264,700
08 Nov 2022207.76208.71198.37202.72202.72223,400
07 Nov 2022206.94209.73202.18207.12207.12251,600
04 Nov 2022207.69210.21198.38207.48207.48393,500
03 Nov 2022204.38215.70203.56204.43204.43455,100
02 Nov 2022200.04220.25200.00206.69206.69943,400
01 Nov 2022198.25199.98190.61192.26192.26540,800
31 Oct 2022186.22197.28183.82194.95194.95863,700
28 Oct 2022182.30187.40179.41185.41185.41269,800
27 Oct 2022185.04185.04178.68182.18182.18171,000
26 Oct 2022181.05188.67181.05183.09183.09223,600
25 Oct 2022176.12183.96176.12181.05181.05263,500
24 Oct 2022176.52176.52171.32174.59174.59262,500
21 Oct 2022173.75176.41169.20175.34175.34186,400
20 Oct 2022173.17179.10171.94172.91172.91168,500
19 Oct 2022177.13179.26171.66173.13173.13188,000
18 Oct 2022181.83185.85176.85179.34179.34326,600
17 Oct 2022169.00177.76168.69176.89176.89659,200
14 Oct 2022168.12170.66163.02164.02164.02267,200
13 Oct 2022160.50168.88159.62166.18166.18357,300
12 Oct 2022170.55170.55160.81166.65166.65299,500
11 Oct 2022168.31170.78161.93168.98168.98336,600
10 Oct 2022171.00172.01163.18168.30168.30234,700
07 Oct 2022180.30180.74170.37171.02171.02352,000
06 Oct 2022187.76191.09183.88184.13184.13249,400
05 Oct 2022187.25189.97182.06189.00189.00243,800
04 Oct 2022186.93195.91186.20191.25191.25393,000
03 Oct 2022180.36185.13177.29182.43182.43245,100
30 Sept 2022176.89184.89176.72177.37177.37183,900
29 Sept 2022177.80179.42171.04177.12177.12202,000
28 Sept 2022176.62181.54174.39180.16180.16209,100
27 Sept 2022176.65177.99172.11174.47174.47206,100
26 Sept 2022171.25176.25170.81172.85172.85245,700
23 Sept 2022167.94172.23164.49171.59171.59337,900
22 Sept 2022179.37179.37166.71170.68170.68418,000
21 Sept 2022187.59189.99180.91181.00181.00200,100
20 Sept 2022186.32187.60182.74184.32184.32221,200
19 Sept 2022188.45189.05182.12188.04188.04260,100
16 Sept 2022193.69194.29190.06191.60191.60685,500
15 Sept 2022202.50208.62196.88198.45198.45330,300
14 Sept 2022200.33207.16199.05205.13205.13222,500
13 Sept 2022201.54204.80199.04201.13201.13245,100
12 Sept 2022208.22212.12206.39210.92210.92196,600
09 Sept 2022197.24208.94197.24208.19208.19513,500
08 Sept 2022186.34198.36184.26197.20197.20278,400
07 Sept 2022182.67190.91182.10188.74188.74312,900
06 Sept 2022186.89190.37181.49182.81182.81295,500
02 Sept 2022188.15189.65182.76185.28185.28210,700
01 Sept 2022188.66189.78178.44186.06186.06385,300
31 Aug 2022197.44200.90190.20191.49191.49316,700
30 Aug 2022204.78206.85194.18195.93195.93280,000
29 Aug 2022202.27205.51202.04203.73203.73174,800
26 Aug 2022212.60214.27202.92205.02205.02158,100
25 Aug 2022213.00214.51209.98213.88213.88109,600
24 Aug 2022206.53215.37206.53211.85211.85178,800
23 Aug 2022207.29211.11205.64207.64207.64135,900
22 Aug 2022212.11214.24206.27207.67207.67191,600
19 Aug 2022219.67219.67212.55215.13215.13148,100
18 Aug 2022216.09222.54214.60221.19221.19163,500
17 Aug 2022215.00218.48214.28215.14215.14214,900
16 Aug 2022222.64222.64215.00215.46215.46388,700
15 Aug 2022220.00226.10217.16223.93223.93421,700
12 Aug 2022214.53221.61213.40219.97219.97990,800
11 Aug 2022225.00231.41225.00226.46226.46238,000
10 Aug 2022216.90223.57214.22223.54223.54191,600
09 Aug 2022217.64218.61209.82211.85211.85173,200
08 Aug 2022219.21221.52215.61218.15218.15207,000
05 Aug 2022213.59223.24212.99217.50217.50306,800
04 Aug 2022219.26223.76216.06217.89217.89226,500
03 Aug 2022223.25230.40209.16218.27218.27610,300
02 Aug 2022205.99220.46205.99216.83216.83436,300
01 Aug 2022206.51211.72206.24209.08209.08301,200
29 July 2022209.07211.20201.37208.99208.99310,900
28 July 2022212.37212.37204.51208.50208.50175,500
27 July 2022206.45210.97203.65208.37208.37200,400
26 July 2022201.95206.76199.33203.93203.93177,400
25 July 2022203.43203.52199.04200.99200.99140,600
22 July 2022208.64210.93202.10203.98203.98169,700
21 July 2022201.84209.07201.50207.50207.50181,200
20 July 2022201.81207.72201.05204.22204.22188,900
19 July 2022199.81202.48196.24200.30200.30172,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...