INSP - Inspire Medical Systems, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 June 2023303.78310.11298.01308.82308.82328,300
07 June 2023314.00315.60297.51302.66302.66502,100
06 June 2023307.45316.80306.76314.83314.83352,600
05 June 2023305.69310.38302.07308.59308.59250,100
02 June 2023306.02310.03298.98309.69309.69362,300
01 June 2023293.34302.27292.22302.23302.23281,700
31 May 2023293.94294.28288.88292.49292.49345,700
30 May 2023295.00300.00292.06293.41293.41218,500
26 May 2023296.43298.19293.74294.29294.29262,800
25 May 2023301.08301.08291.94296.53296.53345,500
24 May 2023297.27302.17294.14299.88299.88328,600
23 May 2023309.27312.86293.48299.13299.13655,800
22 May 2023307.52314.36305.42311.39311.39323,400
19 May 2023304.00310.15301.38308.23308.23583,400
18 May 2023298.07303.82296.77302.84302.84411,600
17 May 2023297.38300.00294.69298.01298.01398,600
16 May 2023293.57298.77290.45298.55298.55275,100
15 May 2023293.91296.14290.23296.05296.05304,500
12 May 2023291.72295.36290.13293.89293.89289,300
11 May 2023287.25292.26287.25291.33291.33397,800
10 May 2023290.38294.53285.81288.24288.24280,600
09 May 2023281.73288.57279.65288.25288.25334,100
08 May 2023277.16282.70274.85282.32282.32306,100
05 May 2023268.64278.71268.64277.19277.19412,700
04 May 2023274.22277.30264.30267.15267.15383,000
03 May 2023270.00278.00262.01275.22275.22759,100
02 May 2023260.30261.70250.10257.30257.30662,500
01 May 2023265.92270.04258.55262.09262.09604,400
28 Apr 2023265.97269.95263.99267.63267.63305,200
27 Apr 2023270.19272.12265.81268.78268.78243,100
26 Apr 2023266.05272.28265.02269.64269.64333,700
25 Apr 2023273.00274.98266.08266.50266.50305,800
24 Apr 2023274.97277.17272.83275.52275.52440,000
21 Apr 2023266.00275.07265.52274.95274.95334,300
20 Apr 2023262.07270.70262.07264.85264.85306,400
19 Apr 2023262.54267.93261.98263.58263.58250,000
18 Apr 2023267.69268.04260.90262.49262.49281,200
17 Apr 2023260.27266.08260.27265.96265.96319,900
14 Apr 2023248.32261.77247.05261.26261.26557,800
13 Apr 2023240.34247.10240.34246.97246.97244,700
12 Apr 2023241.94243.60238.16238.17238.17209,800
11 Apr 2023235.72241.79235.67239.91239.91339,400
10 Apr 2023232.55232.82227.46231.77231.77300,600
06 Apr 2023228.81237.71227.10234.01234.01432,500
05 Apr 2023225.79228.77223.21228.58228.58346,300
04 Apr 2023229.59231.16225.52226.52226.52412,700
03 Apr 2023234.00234.00224.04227.96227.96670,100
31 Mar 2023239.50242.76232.84234.07234.07464,800
30 Mar 2023243.97244.57237.82238.00238.00237,900
29 Mar 2023242.33246.78239.98242.00242.00349,200
28 Mar 2023248.50248.50237.13238.62238.62316,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...