Australia markets closed

Inspire Medical Systems, Inc. (INSP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
180.16+5.69 (+3.26%)
At close: 04:00PM EDT
180.16 0.00 (0.00%)
After hours: 04:40PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
09 Sept 2022197.24208.94197.24208.19208.19513,500
08 Sept 2022186.34198.36184.26197.20197.20278,400
07 Sept 2022182.67190.91182.10188.74188.74312,900
06 Sept 2022186.89190.37181.49182.81182.81295,500
02 Sept 2022188.15189.65182.76185.28185.28210,700
01 Sept 2022188.66189.78178.44186.06186.06385,300
31 Aug 2022197.44200.90190.20191.49191.49316,700
30 Aug 2022204.78206.85194.18195.93195.93280,000
29 Aug 2022202.27205.51202.04203.73203.73174,800
26 Aug 2022212.60214.27202.92205.02205.02158,100
25 Aug 2022213.00214.51209.98213.88213.88109,600
24 Aug 2022206.53215.37206.53211.85211.85178,800
23 Aug 2022207.29211.11205.64207.64207.64135,900
22 Aug 2022212.11214.24206.27207.67207.67191,600
19 Aug 2022219.67219.67212.55215.13215.13148,100
18 Aug 2022216.09222.54214.60221.19221.19163,500
17 Aug 2022215.00218.48214.28215.14215.14214,900
16 Aug 2022222.64222.64215.00215.46215.46388,700
15 Aug 2022220.00226.10217.16223.93223.93421,700
12 Aug 2022214.53221.61213.40219.97219.97990,800
11 Aug 2022225.00231.41225.00226.46226.46238,000
10 Aug 2022216.90223.57214.22223.54223.54191,600
09 Aug 2022217.64218.61209.82211.85211.85173,200
08 Aug 2022219.21221.52215.61218.15218.15207,000
05 Aug 2022213.59223.24212.99217.50217.50306,800
04 Aug 2022219.26223.76216.06217.89217.89226,500
03 Aug 2022223.25230.40209.16218.27218.27610,300
02 Aug 2022205.99220.46205.99216.83216.83436,300
01 Aug 2022206.51211.72206.24209.08209.08301,200
29 July 2022209.07211.20201.37208.99208.99310,900
28 July 2022212.37212.37204.51208.50208.50175,500
27 July 2022206.45210.97203.65208.37208.37200,400
26 July 2022201.95206.76199.33203.93203.93177,400
25 July 2022203.43203.52199.04200.99200.99140,600
22 July 2022208.64210.93202.10203.98203.98169,700
21 July 2022201.84209.07201.50207.50207.50181,200
20 July 2022201.81207.72201.05204.22204.22188,900
19 July 2022199.81202.48196.24200.30200.30172,000
18 July 2022201.84204.39194.79195.37195.37138,900
15 July 2022201.48202.30194.35199.88199.88182,600
14 July 2022192.12197.74188.78197.22197.22171,400
13 July 2022188.52200.11187.39195.13195.13184,200
12 July 2022193.86199.27188.06193.28193.28217,100
11 July 2022201.07205.29192.14193.86193.86276,400
08 July 2022200.34208.77200.06203.36203.36149,100
07 July 2022202.72210.46201.68203.71203.71184,900
06 July 2022202.00206.76198.77201.59201.59193,900
05 July 2022184.62201.71183.88201.01201.01221,600
01 July 2022183.42190.15182.65189.15189.15175,400
30 June 2022183.66186.17177.18182.67182.67419,700
29 June 2022188.60189.44182.35187.79187.79146,700
28 June 2022202.54202.54187.29188.40188.40180,800
27 June 2022200.64202.46194.54200.91200.91233,200
24 June 2022193.68199.97193.17198.29198.29466,700
23 June 2022182.11191.63181.00191.34191.34283,300
22 June 2022172.41184.64172.41181.70181.70266,700
21 June 2022170.88178.25170.55175.58175.58414,600
17 June 2022164.96167.96160.93166.39166.39513,000
16 June 2022161.11162.23157.04161.89161.89399,300
15 June 2022166.14172.74162.01167.53167.53525,200
14 June 2022173.69173.69160.01163.24163.24421,700
13 June 2022175.78177.10170.44173.22173.22256,900
10 June 2022181.35185.82177.43183.87183.87199,000
09 June 2022187.20190.85185.79186.39186.39148,400
08 June 2022189.97193.20187.97190.05190.05122,300
07 June 2022182.98191.96182.71191.74191.74220,500
06 June 2022180.92185.36178.20184.74184.74291,700
03 June 2022182.53184.90177.08177.37177.37240,700
02 June 2022176.28187.60173.75185.35185.35202,300
01 June 2022178.58180.98170.88174.36174.36200,000
31 May 2022182.79183.47175.27176.83176.83159,000
27 May 2022181.05186.10181.05183.92183.92124,500
26 May 2022174.57179.74173.57178.99178.99244,900
25 May 2022168.71175.89168.40174.10174.10203,900
24 May 2022173.15178.15166.38170.14170.14191,800
23 May 2022177.70179.97173.22177.17177.17167,800
20 May 2022175.19176.33167.24175.90175.90335,900
19 May 2022165.54174.66164.09171.72171.72320,400
18 May 2022169.53173.74165.18167.29167.29217,600
17 May 2022167.37175.40162.22174.33174.33431,900
16 May 2022162.34170.31161.98163.69163.69419,800
13 May 2022159.27169.50157.47165.10165.10490,700
12 May 2022148.03155.43146.54152.59152.59461,800
11 May 2022155.44166.71149.57149.93149.93819,300
10 May 2022150.00156.79142.74154.56154.56704,800
09 May 2022170.58170.84143.93147.53147.53826,200
06 May 2022188.00188.70170.13173.71173.71669,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...