Australia markets close in 6 minutes

Inspire Medical Systems, Inc. (INSP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
256.94-0.68 (-0.26%)
At close: 04:00PM EST
256.94 0.00 (0.00%)
After hours: 06:00PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
31 Oct 2022186.22197.28183.82194.95194.95863,700
28 Oct 2022182.30187.40179.41185.41185.41269,800
27 Oct 2022185.04185.04178.68182.18182.18171,000
26 Oct 2022181.05188.67181.05183.09183.09223,600
25 Oct 2022176.12183.96176.12181.05181.05263,500
24 Oct 2022176.52176.52171.32174.59174.59262,500
21 Oct 2022173.75176.41169.20175.34175.34186,400
20 Oct 2022173.17179.10171.94172.91172.91168,500
19 Oct 2022177.13179.26171.66173.13173.13188,000
18 Oct 2022181.83185.85176.85179.34179.34326,600
17 Oct 2022169.00177.76168.69176.89176.89659,200
14 Oct 2022168.12170.66163.02164.02164.02267,200
13 Oct 2022160.50168.88159.62166.18166.18357,300
12 Oct 2022170.55170.55160.81166.65166.65299,500
11 Oct 2022168.31170.78161.93168.98168.98336,600
10 Oct 2022171.00172.01163.18168.30168.30234,700
07 Oct 2022180.30180.74170.37171.02171.02352,000
06 Oct 2022187.76191.09183.88184.13184.13249,400
05 Oct 2022187.25189.97182.06189.00189.00243,800
04 Oct 2022186.93195.91186.20191.25191.25393,000
03 Oct 2022180.36185.13177.29182.43182.43245,100
30 Sept 2022176.89184.89176.72177.37177.37183,900
29 Sept 2022177.80179.42171.04177.12177.12202,000
28 Sept 2022176.62181.54174.39180.16180.16209,100
27 Sept 2022176.65177.99172.11174.47174.47206,100
26 Sept 2022171.25176.25170.81172.85172.85245,700
23 Sept 2022167.94172.23164.49171.59171.59337,900
22 Sept 2022179.37179.37166.71170.68170.68418,000
21 Sept 2022187.59189.99180.91181.00181.00200,100
20 Sept 2022186.32187.60182.74184.32184.32221,200
19 Sept 2022188.45189.05182.12188.04188.04260,100
16 Sept 2022193.69194.29190.06191.60191.60685,500
15 Sept 2022202.50208.62196.88198.45198.45330,300
14 Sept 2022200.33207.16199.05205.13205.13222,500
13 Sept 2022201.54204.80199.04201.13201.13245,100
12 Sept 2022208.22212.12206.39210.92210.92196,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...