Australia markets closed

Inspire Medical Systems, Inc. (INSP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
159.10-2.39 (-1.48%)
As of 09:35AM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024152.79161.06159.10159.10159.105,215
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...