Australia markets open in 6 hours 9 minutes

Inspire Medical Systems, Inc. (INSP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
139.07-6.39 (-4.39%)
As of 01:51PM EDT. Market open.
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 2024145.88146.70138.00139.07139.07206,640
17 July 2024145.94145.94139.44145.46145.46348,000
16 July 2024139.49147.68138.27145.82145.82581,200
15 July 2024137.55139.17135.43138.58138.58504,100
12 July 2024135.87140.26135.18138.89138.89361,200
11 July 2024133.07138.25132.21135.63135.63536,000
10 July 2024132.07133.13130.50131.36131.36448,100
09 July 2024136.22138.26130.92131.44131.44462,600
08 July 2024140.35140.45133.63135.97135.97634,900
05 July 2024134.29141.29133.68140.87140.87427,200
03 July 2024136.29136.29130.70133.94133.94306,000
02 July 2024139.17140.00133.59134.25134.25387,800
01 July 2024133.24140.00133.19138.71138.71514,000
28 June 2024135.49136.00130.52133.83133.83913,400
27 June 2024137.40138.51134.06135.33135.33593,600
26 June 2024139.40141.04137.56137.90137.90567,000
25 June 2024136.00140.35133.34139.40139.401,012,400
24 June 2024142.14150.42129.95135.30135.303,346,300
21 June 2024168.11173.78157.78162.46162.461,446,100
20 June 2024161.90170.39161.10167.71167.71364,500
18 June 2024163.64168.49161.89162.38162.38442,500
17 June 2024165.43168.40162.43163.67163.67423,900
14 June 2024166.93167.92160.99166.72166.72300,900
13 June 2024169.03171.20166.31167.28167.28387,800
12 June 2024167.79170.99163.37167.48167.48435,700
11 June 2024160.12168.46158.92165.41165.41425,800
10 June 2024156.28161.30154.00160.97160.97479,100
07 June 2024156.94162.05155.74157.79157.79408,300
06 June 2024151.87157.06150.07156.44156.44590,800
05 June 2024151.18153.59148.44151.54151.54563,900
04 June 2024148.27149.84145.15148.42148.42493,000
03 June 2024158.29158.29148.17148.51148.51699,700
31 May 2024154.31159.00153.19158.79158.79421,200
30 May 2024156.60158.86153.60154.37154.37350,800
29 May 2024155.01160.41155.01160.40160.40314,000
28 May 2024159.14160.69155.35157.95157.95424,200
24 May 2024154.67160.71154.67158.72158.72371,000
23 May 2024161.59161.59154.24154.82154.82442,100
22 May 2024152.79161.99152.50161.49161.49628,300
21 May 2024155.13159.71151.90152.37152.37685,000
20 May 2024155.48155.75150.38155.29155.29557,000
17 May 2024159.48159.48152.90155.22155.22770,400
16 May 2024159.18161.15156.43159.03159.03449,400
15 May 2024160.65162.34155.56159.75159.75777,400
14 May 2024159.60162.37155.01158.59158.59695,700
13 May 2024168.35169.98159.28159.60159.601,040,000
10 May 2024176.22177.85167.07167.83167.83896,800
09 May 2024164.62175.70163.45174.37174.371,454,900
08 May 2024179.14186.40156.83163.41163.414,646,000
07 May 2024251.84256.11245.58245.63245.631,053,500
06 May 2024250.81254.56247.73250.96250.96350,000
03 May 2024253.50257.40249.72249.72249.72354,900
02 May 2024246.52252.13242.14251.19251.19358,100
01 May 2024240.76250.90237.05244.00244.00281,400
30 Apr 2024241.13244.82240.94241.66241.66235,200
29 Apr 2024237.54248.70237.54243.61243.61448,300
26 Apr 2024234.44244.80233.57237.45237.45604,200
25 Apr 2024231.41231.68224.06231.01231.01229,200
24 Apr 2024236.34237.03232.77234.19234.19255,700
23 Apr 2024227.63234.54225.58233.93233.93339,000
22 Apr 2024230.00231.02220.24225.22225.22592,000
19 Apr 2024242.23244.65228.40229.22229.22556,100
18 Apr 2024241.95250.68237.19241.15241.15880,100
17 Apr 2024227.99248.50227.00243.51243.511,946,000
16 Apr 2024221.00225.37218.84221.63221.63297,500
15 Apr 2024233.15233.79221.63223.14223.14282,300
12 Apr 2024231.95236.39228.94231.74231.74305,000
11 Apr 2024238.46240.14229.01232.28232.28475,500
10 Apr 2024230.93250.31229.33240.23240.23766,100
09 Apr 2024229.10238.80229.00238.27238.27464,400
08 Apr 2024222.20228.99220.18228.12228.12385,900
05 Apr 2024216.50226.23213.56222.90222.90542,500
04 Apr 2024210.05219.99208.50216.06216.06554,200
03 Apr 2024205.70214.51205.70210.19210.19632,900
02 Apr 2024205.05206.97200.68205.06205.06348,800
01 Apr 2024213.99213.99202.67209.63209.63553,700
28 Mar 2024214.10223.40214.00214.79214.79614,200
27 Mar 2024210.00214.94208.00213.50213.50397,100
26 Mar 2024207.01209.43198.22208.27208.27483,500
25 Mar 2024197.81206.20196.47205.16205.16418,000
22 Mar 2024194.70202.60192.44197.39197.39387,000
21 Mar 2024199.51202.25194.68195.23195.23360,900
20 Mar 2024203.70204.37185.14197.56197.56856,500
19 Mar 2024199.99206.93199.99204.45204.45348,200
18 Mar 2024193.53202.26192.66199.23199.23320,000
15 Mar 2024190.70195.52190.70192.76192.76345,400
14 Mar 2024189.69197.29189.33192.02192.02427,100
13 Mar 2024193.70196.33188.94189.63189.63247,200
12 Mar 2024197.25197.25192.84193.67193.67299,200
11 Mar 2024198.05200.73193.98196.85196.85276,300
08 Mar 2024207.21208.88195.83198.54198.54332,400
07 Mar 2024194.19210.76193.55205.86205.86688,600
06 Mar 2024182.92192.11182.23191.89191.89402,400
05 Mar 2024182.19183.55177.17180.09180.09286,000
04 Mar 2024184.58184.95179.81183.49183.49246,400
01 Mar 2024179.44185.03178.29183.52183.52370,600
29 Feb 2024179.11180.78177.69179.04179.04386,700
28 Feb 2024180.89183.37177.07177.61177.61502,600
27 Feb 2024182.69186.74180.43184.94184.94497,700
26 Feb 2024184.51185.94180.81182.26182.26369,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...