Inspire Medical Systems Inc (INSP) Historical Stock Data
94.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INSP is up 0.39% a day on average. There have been 15 days where Inspire Medical Systems Inc closed green and 15 days where INSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 95.98 | 94.98 | ↓$1.00 (-1.04%) | 93.08 | 96.97 | 0.97M |
| 2025-12-22 | 96.89 | 97.93 | ↑$1.04 (1.07%) | 95.36 | 101.58 | 1.32M |
| 2025-12-19 | 95.71 | 96.54 | ↑$0.83 (0.87%) | 91.15 | 97.76 | 2.25M |
| 2025-12-18 | 94.12 | 95.27 | ↑$1.15 (1.22%) | 89.94 | 100.52 | 6.27M |
| 2025-12-17 | 117.95 | 118.27 | ↑$0.32 (0.27%) | 114.98 | 120.79 | 1.58M |
| 2025-12-16 | 120.91 | 115.51 | ↓$5.40 (-4.47%) | 113.03 | 121.19 | 2.99M |
| 2025-12-15 | 131.65 | 119.26 | ↓$12.39 (-9.41%) | 117.61 | 134.66 | 2.70M |
| 2025-12-12 | 136.51 | 130.68 | ↓$5.83 (-4.27%) | 129.87 | 137.05 | 1.39M |
| 2025-12-11 | 140.46 | 137.37 | ↓$3.09 (-2.20%) | 133.89 | 141.09 | 1.39M |
| 2025-12-10 | 141.18 | 140.07 | ↓$1.11 (-0.79%) | 138.60 | 147.03 | 1.71M |
| 2025-12-09 | 143.20 | 140.53 | ↓$2.67 (-1.86%) | 139.68 | 145.01 | 1.64M |
| 2025-12-08 | 140.69 | 143.99 | ↑$3.30 (2.35%) | 137.78 | 145.37 | 2.33M |
| 2025-12-05 | 140.28 | 136.81 | ↓$3.47 (-2.47%) | 136.51 | 142.26 | 875.13K |
| 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 |
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%