Inspire Medical Systems Inc (INSP) Historical Stock Data
140.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INSP is up 0.98% a day on average. There have been 14 days where Inspire Medical Systems Inc closed green and 16 days where INSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 138.07 | 140.03 | ↑$1.96 (1.42%) | 132.39 | 142.56 | 1.37M |
| 2025-12-03 | 133.81 | 134.75 | ↑$0.94 (0.70%) | 132.83 | 138.33 | 1.26M |
| 2025-12-02 | 125.08 | 133.93 | ↑$8.85 (7.08%) | 125.01 | 141.40 | 2.52M |
| 2025-12-01 | 124.52 | 126.34 | ↑$1.82 (1.46%) | 124.50 | 127.58 | 832.69K |
| 2025-11-28 | 127.48 | 124.41 | ↓$3.07 (-2.41%) | 123.76 | 127.82 | 508.66K |
| 2025-11-26 | 130.61 | 127.33 | ↓$3.28 (-2.51%) | 126.80 | 134.30 | 1.42M |
| 2025-11-25 | 120.48 | 130.39 | ↑$9.91 (8.23%) | 120.22 | 138.80 | 5.61M |
| 2025-11-24 | 105.74 | 117.29 | ↑$11.55 (10.92%) | 104.21 | 117.75 | 5.24M |
| 2025-11-21 | 83.50 | 89.87 | ↑$6.37 (7.63%) | 83.37 | 90.55 | 1.05M |
| 2025-11-20 | 83.43 | 83.27 | ↓$0.16 (-0.19%) | 82.02 | 85.13 | 740.82K |
| 2025-11-19 | 83.65 | 83.43 | ↓$0.22 (-0.26%) | 81.79 | 84.24 | 497.96K |
| 2025-11-18 | 84.29 | 83.57 | ↓$0.72 (-0.85%) | 82.74 | 84.64 | 890.96K |
| 2025-11-17 | 85.89 | 84.87 | ↓$1.02 (-1.19%) | 84.14 | 86.34 | 540.31K |
| 2025-11-14 | 85.69 | 86.35 | ↑$0.66 (0.77%) | 84.64 | 87.50 | 534.54K |
| 2025-11-13 | 89.55 | 86.78 | ↓$2.77 (-3.09%) | 86.62 | 91.06 | 890.43K |
| 2025-11-12 | 90.45 | 90.91 | ↑$0.46 (0.51%) | 88.94 | 92.00 | 1.16M |
| 2025-11-11 | 87.00 | 90.59 | ↑$3.59 (4.13%) | 86.46 | 90.75 | 1.16M |
| 2025-11-10 | 82.45 | 86.07 | ↑$3.62 (4.39%) | 81.79 | 86.65 | 815.11K |
| 2025-11-07 | 84.20 | 81.79 | ↓$2.41 (-2.86%) | 80.66 | 84.20 | 762.26K |
| 2025-11-06 | 83.30 | 83.81 | ↑$0.51 (0.61%) | 79.61 | 84.25 | 1.61M |
| 2025-11-05 | 84.52 | 82.82 | ↓$1.70 (-2.01%) | 81.21 | 85.80 | 1.14M |
| 2025-11-04 | 80.01 | 85.01 | ↑$5.00 (6.25%) | 79.35 | 89.44 | 3.76M |
| 2025-11-03 | 72.06 | 73.71 | ↑$1.65 (2.29%) | 71.45 | 75.05 | 2.02M |
| 2025-10-31 | 73.10 | 72.08 | ↓$1.02 (-1.40%) | 71.68 | 73.49 | 1.33M |
| 2025-10-30 | 75.17 | 73.07 | ↓$2.10 (-2.79%) | 72.52 | 75.92 | 815.67K |
| 2025-10-29 | 76.81 | 75.17 | ↓$1.64 (-2.14%) | 74.31 | 76.81 | 1.13M |
| 2025-10-28 | 77.81 | 77.17 | ↓$0.64 (-0.82%) | 75.32 | 77.81 | 1.23M |
| 2025-10-27 | 79.05 | 78.20 | ↓$0.85 (-1.08%) | 76.97 | 79.21 | 652.33K |
| 2025-10-24 | 79.00 | 77.52 | ↓$1.48 (-1.87%) | 75.64 | 79.37 | 1.84M |
| 2025-10-23 | 81.38 | 80.17 | ↓$1.21 (-1.49%) | 78.84 | 81.60 | 799.53K |
Create an account or log in to view more rows.
$INSP LETS GOOOOOOOO!!!!!!!
$INSP take what we can get
$INSP gonna take my L with this one
$INSP whats the target for Friday close?
$INSP day trade is ok to buy here but sell later
$INSP Fuk the 1% even though i feel like the 1%
$INSP death cross will complete today
$INSP it begins tomorrow
$INSP Was last two days consolidation??
$INSP Fuk the 1% even though i feel like the 1%