Inspire Medical Systems Inc (INSP) Historical Stock Data
203.99 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INSP is up 0.62% a day on average. There have been 16 days where Inspire Medical Systems Inc closed green and 14 days where INSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 202.97 | 203.99 | ↑$1.02 (0.50%) | 202.97 | 208.30 | 494.43K |
| 2024-09-12 | 203.08 | 203.68 | ↑$0.60 (0.30%) | 201.62 | 208.86 | 629.82K |
| 2024-09-11 | 211.83 | 206.60 | ↓$5.23 (-2.47%) | 205.25 | 212.67 | 603.89K |
| 2024-09-10 | 211.00 | 212.58 | ↑$1.58 (0.75%) | 209.00 | 215.70 | 698.76K |
| 2024-09-09 | 212.10 | 211.52 | ↓$0.58 (-0.27%) | 209.40 | 225.00 | 1.44M |
| 2024-09-06 | 197.01 | 196.88 | ↓$0.13 (-0.07%) | 193.89 | 201.97 | 347.45K |
| 2024-09-05 | 196.83 | 197.25 | ↑$0.42 (0.21%) | 192.89 | 198.58 | 470.84K |
| 2024-09-04 | 176.88 | 197.01 | ↑$20.13 (11.38%) | 176.88 | 197.96 | 823.15K |
| 2024-09-03 | 178.26 | 177.07 | ↓$1.19 (-0.67%) | 176.07 | 181.48 | 408.81K |
| 2024-08-30 | 184.81 | 179.82 | ↓$4.99 (-2.70%) | 177.68 | 184.81 | 468.70K |
| 2024-08-29 | 185.40 | 183.44 | ↓$1.96 (-1.06%) | 182.95 | 188.53 | 264.99K |
| 2024-08-28 | 188.51 | 183.38 | ↓$5.13 (-2.72%) | 182.92 | 188.77 | 307.65K |
| 2024-08-27 | 188.87 | 188.21 | ↓$0.66 (-0.35%) | 186.03 | 189.37 | 358.60K |
| 2024-08-26 | 190.26 | 188.90 | ↓$1.36 (-0.71%) | 188.25 | 193.86 | 284.97K |
| 2024-08-23 | 186.16 | 191.48 | ↑$5.32 (2.86%) | 186.16 | 192.07 | 312.38K |
| 2024-08-21 | 186.62 | 187.33 | ↑$0.71 (0.38%) | 184.56 | 189.50 | 455.01K |
| 2024-08-20 | 193.48 | 185.44 | ↓$8.04 (-4.16%) | 182.97 | 194.19 | 650.90K |
| 2024-08-19 | 188.28 | 194.03 | ↑$5.75 (3.05%) | 187.64 | 194.05 | 340.23K |
| 2024-08-16 | 188.69 | 188.75 | ↑$0.06 (0.03%) | 186.90 | 190.06 | 317.86K |
| 2024-08-15 | 192.08 | 189.66 | ↓$2.42 (-1.26%) | 188.46 | 195.21 | 408.38K |
| 2024-08-14 | 193.34 | 190.24 | ↓$3.10 (-1.60%) | 188.92 | 195.32 | 362.23K |
| 2024-08-13 | 195.81 | 192.19 | ↓$3.62 (-1.85%) | 190.44 | 199.67 | 579.60K |
| 2024-08-12 | 193.45 | 195.29 | ↑$1.84 (0.95%) | 192.76 | 198.00 | 471.59K |
| 2024-08-09 | 189.01 | 193.23 | ↑$4.22 (2.23%) | 186.52 | 196.55 | 651.57K |
| 2024-08-08 | 192.33 | 187.71 | ↓$4.62 (-2.40%) | 179.81 | 194.25 | 1.01M |
| 2024-08-07 | 172.00 | 188.38 | ↑$16.38 (9.52%) | 167.14 | 190.51 | 2.34M |
| 2024-08-06 | 145.86 | 147.01 | ↑$1.15 (0.79%) | 144.27 | 152.66 | 583.08K |
| 2024-08-05 | 145.00 | 145.51 | ↑$0.51 (0.35%) | 141.59 | 153.00 | 712.59K |
| 2024-08-02 | 142.23 | 149.63 | ↑$7.40 (5.20%) | 141.89 | 154.86 | 1.04M |
| 2024-08-01 | 141.82 | 145.11 | ↑$3.29 (2.32%) | 139.50 | 149.31 | 0.98M |
Create an account or log in to view more rows.
$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%
$INSP no pain no gain
$INSP I actually want the market pullback 5% is pretty crazy how this market keep going and going
$INSP what happens?
$INSP called it