Australia markets closed

Inspire Medical Systems, Inc. (INSP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
248.50+0.15 (+0.06%)
At close: 04:00PM EDT
245.91 -2.59 (-1.04%)
Pre-market: 07:00AM EDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2023251.73254.32245.40248.50248.50257,400
24 Mar 2023235.51250.14234.25248.35248.35570,100
23 Mar 2023244.39246.30232.90235.23235.23311,300
22 Mar 2023246.80249.83241.92241.92241.92237,700
21 Mar 2023250.24251.65244.82248.52248.52352,900
20 Mar 2023245.86250.27239.89248.08248.08309,800
17 Mar 2023253.35253.35244.34246.85246.85399,200
16 Mar 2023239.80253.92238.43253.71253.71437,600
15 Mar 2023233.51245.12233.51242.06242.06312,400
14 Mar 2023238.84242.88233.35238.64238.64363,000
13 Mar 2023227.44242.79224.42234.52234.52468,800
10 Mar 2023243.00243.00228.06229.06229.06330,100
09 Mar 2023254.17254.40242.68243.07243.07326,100
08 Mar 2023257.45259.56245.80253.47253.47439,600
07 Mar 2023266.07267.31257.26257.75257.75281,600
06 Mar 2023263.41266.89261.76266.07266.07205,800
03 Mar 2023261.00265.71258.73264.26264.26223,300
02 Mar 2023260.84264.15259.17259.17259.17196,100
01 Mar 2023260.50263.96256.96263.81263.81322,700
28 Feb 2023263.90271.32258.30259.93259.93369,400
27 Feb 2023263.59266.70261.83264.14264.14224,000
24 Feb 2023258.87261.85252.35261.41261.41290,400
23 Feb 2023265.02269.99263.86264.69264.69305,000
22 Feb 2023264.40269.32260.35263.26263.26316,700
21 Feb 2023266.33269.29263.73264.79264.79332,900
17 Feb 2023271.33274.87265.83268.86268.86330,200
16 Feb 2023275.00280.73269.25269.98269.98346,700
15 Feb 2023270.80282.31270.44278.01278.01385,500
14 Feb 2023268.85276.54267.09270.12270.12410,800
13 Feb 2023263.89275.19262.26271.05271.05383,900
10 Feb 2023267.99272.39261.55263.16263.16424,500
09 Feb 2023271.38276.57264.90268.34268.34517,100
08 Feb 2023254.24275.16254.01267.71267.71873,800
07 Feb 2023241.61250.64238.83249.58249.58327,300
06 Feb 2023250.86251.93240.54243.99243.99316,100
03 Feb 2023253.49259.72250.93251.35251.35228,200
02 Feb 2023261.00263.56255.32256.94256.94309,200
01 Feb 2023251.96259.60251.66257.62257.62282,200
31 Jan 2023252.54260.90249.67253.06253.06273,500
30 Jan 2023251.89253.08249.44250.80250.80180,000
27 Jan 2023252.24255.54250.07253.24253.24113,800
26 Jan 2023256.00256.80250.24254.25254.25247,600
25 Jan 2023245.66250.19242.34249.79249.79148,300
24 Jan 2023250.39257.05248.38249.33249.33181,900
23 Jan 2023252.74254.82251.04251.88251.88155,000
20 Jan 2023251.53254.11243.31253.18253.18191,400
19 Jan 2023251.94254.26248.60248.85248.85247,900
18 Jan 2023258.19258.37251.97252.82252.82190,400
17 Jan 2023254.26258.49249.39255.63255.63285,700
13 Jan 2023244.23257.19244.23256.93256.93191,700
12 Jan 2023243.60247.81240.17243.25243.25216,700
11 Jan 2023249.36250.00242.78243.86243.86233,800
10 Jan 2023240.31249.59240.31248.31248.31228,900
09 Jan 2023254.25254.50237.50243.00243.00433,400
06 Jan 2023243.25247.21238.61246.59246.59441,600
05 Jan 2023251.95251.95242.63242.67242.67258,500
04 Jan 2023255.94259.64249.38251.21251.21232,000
03 Jan 2023256.00257.44248.49252.99252.99396,500
30 Dec 2022249.78253.53246.60251.88251.88160,100
29 Dec 2022255.84257.88251.37253.41253.41283,100
28 Dec 2022252.56255.10249.46252.03252.03167,500
27 Dec 2022257.50258.81252.14252.42252.42140,500
23 Dec 2022258.01258.54253.43257.48257.48113,500
22 Dec 2022256.34259.97252.62259.57259.57193,900
21 Dec 2022256.58262.54256.24259.75259.75268,700
20 Dec 2022245.66257.61245.66256.11256.11279,400
19 Dec 2022251.72253.32246.20246.48246.48417,000
16 Dec 2022245.02256.00240.00253.66253.66569,200
15 Dec 2022251.90256.40250.39255.67255.67420,600
14 Dec 2022255.22259.24253.95255.87255.87287,000
13 Dec 2022249.94260.00247.54256.20256.20500,900
12 Dec 2022233.15237.40232.28236.47236.47219,200
09 Dec 2022233.58236.37231.73232.27232.27178,900
08 Dec 2022231.59240.16227.53235.39235.39282,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...