Inspire Medical Systems Inc (INSP) Historical Stock Data
230.91 ↓3.28 (-1.40%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INSP is up 0.63% a day on average. There have been 19 days where Inspire Medical Systems Inc closed green and 11 days where INSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 236.34 | 234.19 | ↓$2.15 (-0.91%) | 232.77 | 237.03 | 255.69K |
| 2024-04-23 | 227.63 | 233.93 | ↑$6.30 (2.77%) | 225.58 | 234.54 | 339.01K |
| 2024-04-22 | 230.00 | 225.22 | ↓$4.78 (-2.08%) | 220.24 | 231.03 | 591.99K |
| 2024-04-19 | 242.23 | 229.22 | ↓$13.01 (-5.37%) | 228.40 | 244.65 | 556.12K |
| 2024-04-18 | 241.95 | 241.15 | ↓$0.80 (-0.33%) | 237.19 | 250.68 | 880.11K |
| 2024-04-17 | 227.99 | 243.51 | ↑$15.52 (6.81%) | 227.00 | 248.50 | 1.95M |
| 2024-04-16 | 221.00 | 221.63 | ↑$0.63 (0.29%) | 218.84 | 225.37 | 297.51K |
| 2024-04-15 | 233.15 | 223.14 | ↓$10.01 (-4.29%) | 221.63 | 233.79 | 282.30K |
| 2024-04-12 | 231.95 | 231.74 | ↓$0.21 (-0.09%) | 228.94 | 236.39 | 305.03K |
| 2024-04-11 | 238.46 | 232.28 | ↓$6.18 (-2.59%) | 229.01 | 240.14 | 475.47K |
| 2024-04-10 | 230.93 | 240.23 | ↑$9.30 (4.03%) | 229.33 | 250.31 | 766.16K |
| 2024-04-09 | 229.10 | 238.27 | ↑$9.17 (4.00%) | 229.00 | 238.80 | 464.42K |
| 2024-04-08 | 222.20 | 228.12 | ↑$5.92 (2.66%) | 220.18 | 228.99 | 385.93K |
| 2024-04-05 | 216.50 | 222.90 | ↑$6.40 (2.96%) | 213.56 | 226.23 | 542.54K |
| 2024-04-04 | 210.05 | 216.06 | ↑$6.01 (2.86%) | 208.50 | 219.99 | 554.20K |
| 2024-04-03 | 205.70 | 210.19 | ↑$4.49 (2.18%) | 205.70 | 214.51 | 632.92K |
| 2024-04-02 | 205.05 | 205.06 | ↑$0.01 (0.00%) | 200.68 | 206.97 | 348.82K |
| 2024-04-01 | 213.99 | 209.63 | ↓$4.36 (-2.04%) | 202.67 | 213.99 | 553.74K |
| 2024-03-28 | 214.10 | 214.79 | ↑$0.69 (0.32%) | 214.00 | 223.40 | 614.18K |
| 2024-03-27 | 210.00 | 213.50 | ↑$3.50 (1.67%) | 208.00 | 214.94 | 397.14K |
| 2024-03-26 | 207.01 | 208.27 | ↑$1.26 (0.61%) | 198.22 | 209.43 | 483.55K |
| 2024-03-25 | 197.81 | 205.16 | ↑$7.35 (3.72%) | 196.47 | 206.20 | 418.04K |
| 2024-03-22 | 194.70 | 197.39 | ↑$2.69 (1.38%) | 192.44 | 202.60 | 387.04K |
| 2024-03-21 | 199.51 | 195.23 | ↓$4.28 (-2.15%) | 194.68 | 202.25 | 360.88K |
| 2024-03-20 | 203.70 | 197.56 | ↓$6.14 (-3.01%) | 185.14 | 204.37 | 856.52K |
| 2024-03-19 | 199.99 | 204.45 | ↑$4.46 (2.23%) | 199.99 | 206.94 | 348.23K |
| 2024-03-18 | 193.53 | 199.23 | ↑$5.70 (2.95%) | 192.66 | 202.26 | 320.03K |
| 2024-03-15 | 190.70 | 192.76 | ↑$2.06 (1.08%) | 190.70 | 195.52 | 345.36K |
| 2024-03-14 | 189.69 | 192.02 | ↑$2.33 (1.23%) | 189.33 | 197.29 | 427.09K |
| 2024-03-13 | 193.70 | 189.63 | ↓$4.07 (-2.10%) | 188.94 | 196.33 | 247.17K |
Create an account or log in to view more rows.
$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
$INSP I do it for the thrills!
$INSP is the dump over
$INSP come on I wana jump up and down
$INSP When in doubt
zoom out. ??