Mail

INSP - Inspire Medical Systems, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 June 2023	303.78	310.11	298.01	308.82	308.82	328,300
07 June 2023	314.00	315.60	297.51	302.66	302.66	502,100
06 June 2023	307.45	316.80	306.76	314.83	314.83	352,600
05 June 2023	305.69	310.38	302.07	308.59	308.59	250,100
02 June 2023	306.02	310.03	298.98	309.69	309.69	362,300
01 June 2023	293.34	302.27	292.22	302.23	302.23	281,700
31 May 2023	293.94	294.28	288.88	292.49	292.49	345,700
30 May 2023	295.00	300.00	292.06	293.41	293.41	218,500
26 May 2023	296.43	298.19	293.74	294.29	294.29	262,800
25 May 2023	301.08	301.08	291.94	296.53	296.53	345,500
24 May 2023	297.27	302.17	294.14	299.88	299.88	328,600
23 May 2023	309.27	312.86	293.48	299.13	299.13	655,800
22 May 2023	307.52	314.36	305.42	311.39	311.39	323,400
19 May 2023	304.00	310.15	301.38	308.23	308.23	583,400
18 May 2023	298.07	303.82	296.77	302.84	302.84	411,600
17 May 2023	297.38	300.00	294.69	298.01	298.01	398,600
16 May 2023	293.57	298.77	290.45	298.55	298.55	275,100
15 May 2023	293.91	296.14	290.23	296.05	296.05	304,500
12 May 2023	291.72	295.36	290.13	293.89	293.89	289,300
11 May 2023	287.25	292.26	287.25	291.33	291.33	397,800
10 May 2023	290.38	294.53	285.81	288.24	288.24	280,600
09 May 2023	281.73	288.57	279.65	288.25	288.25	334,100
08 May 2023	277.16	282.70	274.85	282.32	282.32	306,100
05 May 2023	268.64	278.71	268.64	277.19	277.19	412,700
04 May 2023	274.22	277.30	264.30	267.15	267.15	383,000
03 May 2023	270.00	278.00	262.01	275.22	275.22	759,100
02 May 2023	260.30	261.70	250.10	257.30	257.30	662,500
01 May 2023	265.92	270.04	258.55	262.09	262.09	604,400
28 Apr 2023	265.97	269.95	263.99	267.63	267.63	305,200
27 Apr 2023	270.19	272.12	265.81	268.78	268.78	243,100
26 Apr 2023	266.05	272.28	265.02	269.64	269.64	333,700
25 Apr 2023	273.00	274.98	266.08	266.50	266.50	305,800
24 Apr 2023	274.97	277.17	272.83	275.52	275.52	440,000
21 Apr 2023	266.00	275.07	265.52	274.95	274.95	334,300
20 Apr 2023	262.07	270.70	262.07	264.85	264.85	306,400
19 Apr 2023	262.54	267.93	261.98	263.58	263.58	250,000
18 Apr 2023	267.69	268.04	260.90	262.49	262.49	281,200
17 Apr 2023	260.27	266.08	260.27	265.96	265.96	319,900
14 Apr 2023	248.32	261.77	247.05	261.26	261.26	557,800
13 Apr 2023	240.34	247.10	240.34	246.97	246.97	244,700
12 Apr 2023	241.94	243.60	238.16	238.17	238.17	209,800
11 Apr 2023	235.72	241.79	235.67	239.91	239.91	339,400
10 Apr 2023	232.55	232.82	227.46	231.77	231.77	300,600
06 Apr 2023	228.81	237.71	227.10	234.01	234.01	432,500
05 Apr 2023	225.79	228.77	223.21	228.58	228.58	346,300
04 Apr 2023	229.59	231.16	225.52	226.52	226.52	412,700
03 Apr 2023	234.00	234.00	224.04	227.96	227.96	670,100
31 Mar 2023	239.50	242.76	232.84	234.07	234.07	464,800
30 Mar 2023	243.97	244.57	237.82	238.00	238.00	237,900
29 Mar 2023	242.33	246.78	239.98	242.00	242.00	349,200
28 Mar 2023	248.50	248.50	237.13	238.62	238.62	316,100
27 Mar 2023	251.73	254.32	245.40	248.50	248.50	257,400
24 Mar 2023	235.51	250.14	234.25	248.35	248.35	570,100
23 Mar 2023	244.39	246.30	232.90	235.23	235.23	311,300
22 Mar 2023	246.80	249.83	241.92	241.92	241.92	237,700
21 Mar 2023	250.24	251.65	244.82	248.52	248.52	352,900
20 Mar 2023	245.86	250.27	239.89	248.08	248.08	309,800
17 Mar 2023	253.35	253.35	244.34	246.85	246.85	399,200
16 Mar 2023	239.80	253.92	238.43	253.71	253.71	437,600
15 Mar 2023	233.51	245.12	233.51	242.06	242.06	312,400
14 Mar 2023	238.84	242.88	233.35	238.64	238.64	363,000
13 Mar 2023	227.44	242.79	224.42	234.52	234.52	468,800
10 Mar 2023	243.00	243.00	228.06	229.06	229.06	330,100
09 Mar 2023	254.17	254.40	242.68	243.07	243.07	326,100
08 Mar 2023	257.45	259.56	245.80	253.47	253.47	439,600
07 Mar 2023	266.07	267.31	257.26	257.75	257.75	281,600
06 Mar 2023	263.41	266.89	261.76	266.07	266.07	205,800
03 Mar 2023	261.00	265.71	258.73	264.26	264.26	223,300
02 Mar 2023	260.84	264.15	259.17	259.17	259.17	196,100
01 Mar 2023	260.50	263.96	256.96	263.81	263.81	322,700
28 Feb 2023	263.90	271.32	258.30	259.93	259.93	369,400
27 Feb 2023	263.59	266.70	261.83	264.14	264.14	224,000
24 Feb 2023	258.87	261.85	252.35	261.41	261.41	290,400
23 Feb 2023	265.02	269.99	263.86	264.69	264.69	305,000
22 Feb 2023	264.40	269.32	260.35	263.26	263.26	316,700
21 Feb 2023	266.33	269.29	263.73	264.79	264.79	332,900
17 Feb 2023	271.33	274.87	265.83	268.86	268.86	330,200
16 Feb 2023	275.00	280.73	269.25	269.98	269.98	346,700
15 Feb 2023	270.80	282.31	270.44	278.01	278.01	385,500
14 Feb 2023	268.85	276.54	267.09	270.12	270.12	410,800
13 Feb 2023	263.89	275.19	262.26	271.05	271.05	383,900
10 Feb 2023	267.99	272.39	261.55	263.16	263.16	424,500
09 Feb 2023	271.38	276.57	264.90	268.34	268.34	517,100
08 Feb 2023	254.24	275.16	254.01	267.71	267.71	873,800
07 Feb 2023	241.61	250.64	238.83	249.58	249.58	327,300
06 Feb 2023	250.86	251.93	240.54	243.99	243.99	316,100
03 Feb 2023	253.49	259.72	250.93	251.35	251.35	228,200
02 Feb 2023	261.00	263.56	255.32	256.94	256.94	309,200
01 Feb 2023	251.96	259.60	251.66	257.62	257.62	282,200
31 Jan 2023	252.54	260.90	249.67	253.06	253.06	273,500
30 Jan 2023	251.89	253.08	249.44	250.80	250.80	180,000
27 Jan 2023	252.24	255.54	250.07	253.24	253.24	113,800
26 Jan 2023	256.00	256.80	250.24	254.25	254.25	247,600
25 Jan 2023	245.66	250.19	242.34	249.79	249.79	148,300
24 Jan 2023	250.39	257.05	248.38	249.33	249.33	181,900
23 Jan 2023	252.74	254.82	251.04	251.88	251.88	155,000
20 Jan 2023	251.53	254.11	243.31	253.18	253.18	191,400
19 Jan 2023	251.94	254.26	248.60	248.85	248.85	247,900
18 Jan 2023	258.19	258.37	251.97	252.82	252.82	190,400
17 Jan 2023	254.26	258.49	249.39	255.63	255.63	285,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...