Inogen, Inc. (INGN)
NASDAQ: INGN · Real-Time Price · USD
6.94
-0.05 (-0.72%)
Dec 5, 2025, 4:00 PM EST - Market closed
Inogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.01 | 7.04 | 6.90 | 6.94 | 6.94 | -0.72% | 125,665 |
| Dec 4, 2025 | 6.89 | 7.00 | 6.81 | 6.99 | 6.99 | 1.16% | 182,001 |
| Dec 3, 2025 | 6.79 | 6.93 | 6.70 | 6.91 | 6.91 | 2.52% | 175,693 |
| Dec 2, 2025 | 6.98 | 7.12 | 6.72 | 6.74 | 6.74 | -3.02% | 175,698 |
| Dec 1, 2025 | 7.07 | 7.12 | 6.91 | 6.95 | 6.95 | -1.84% | 156,273 |
| Nov 28, 2025 | 7.13 | 7.23 | 7.01 | 7.08 | 7.08 | -0.56% | 70,209 |
| Nov 26, 2025 | 7.06 | 7.16 | 6.92 | 7.12 | 7.12 | 0.42% | 120,194 |
| Nov 25, 2025 | 7.10 | 7.20 | 6.95 | 7.09 | 7.09 | 0.14% | 106,590 |
| Nov 24, 2025 | 6.88 | 7.14 | 6.77 | 7.08 | 7.08 | 2.91% | 208,197 |
| Nov 21, 2025 | 6.59 | 6.99 | 6.58 | 6.88 | 6.88 | 4.40% | 269,473 |
| Nov 20, 2025 | 6.81 | 6.90 | 6.56 | 6.59 | 6.59 | -1.49% | 283,622 |
| Nov 19, 2025 | 6.83 | 6.88 | 6.66 | 6.69 | 6.69 | -2.34% | 206,380 |
| Nov 18, 2025 | 6.65 | 6.87 | 6.58 | 6.85 | 6.85 | 2.09% | 206,060 |
| Nov 17, 2025 | 6.85 | 7.01 | 6.70 | 6.71 | 6.71 | -2.75% | 318,242 |
| Nov 14, 2025 | 6.81 | 6.93 | 6.78 | 6.90 | 6.90 | 0.29% | 147,637 |
| Nov 13, 2025 | 7.05 | 7.10 | 6.85 | 6.88 | 6.88 | -2.96% | 176,818 |
| Nov 12, 2025 | 7.00 | 7.20 | 7.00 | 7.09 | 7.09 | 1.43% | 160,177 |
| Nov 11, 2025 | 7.08 | 7.17 | 6.96 | 6.99 | 6.99 | -0.43% | 249,386 |
| Nov 10, 2025 | 7.00 | 7.25 | 6.97 | 7.02 | 7.02 | 0.43% | 201,102 |
| Nov 7, 2025 | 7.07 | 7.19 | 6.95 | 6.99 | 6.99 | -0.57% | 177,681 |
| Nov 6, 2025 | 7.33 | 7.47 | 7.01 | 7.03 | 7.03 | -4.87% | 400,263 |
| Nov 5, 2025 | 8.02 | 8.14 | 7.15 | 7.39 | 7.39 | -8.31% | 485,968 |
| Nov 4, 2025 | 8.12 | 8.29 | 8.03 | 8.06 | 8.06 | -1.83% | 132,553 |
| Nov 3, 2025 | 8.20 | 8.26 | 8.02 | 8.21 | 8.21 | -0.36% | 206,848 |
| Oct 31, 2025 | 8.15 | 8.29 | 8.11 | 8.24 | 8.24 | 0.86% | 90,237 |
| Oct 30, 2025 | 8.34 | 8.55 | 8.06 | 8.17 | 8.17 | -2.85% | 125,956 |
| Oct 29, 2025 | 8.53 | 8.69 | 8.34 | 8.41 | 8.41 | -1.41% | 161,904 |
| Oct 28, 2025 | 8.62 | 8.66 | 8.43 | 8.53 | 8.53 | -1.50% | 134,299 |
| Oct 27, 2025 | 8.77 | 8.94 | 8.60 | 8.66 | 8.66 | -1.25% | 119,591 |
| Oct 24, 2025 | 9.03 | 9.03 | 8.72 | 8.77 | 8.77 | -2.01% | 116,045 |
| Oct 23, 2025 | 8.86 | 9.10 | 8.78 | 8.95 | 8.95 | 1.13% | 177,317 |
| Oct 22, 2025 | 8.50 | 9.13 | 8.50 | 8.85 | 8.85 | 4.24% | 309,955 |
| Oct 21, 2025 | 8.54 | 8.57 | 8.44 | 8.49 | 8.49 | -1.05% | 159,816 |
| Oct 20, 2025 | 8.46 | 8.59 | 8.24 | 8.58 | 8.58 | 2.51% | 84,747 |
| Oct 17, 2025 | 8.45 | 8.55 | 8.36 | 8.37 | 8.37 | -1.65% | 158,790 |
| Oct 16, 2025 | 8.56 | 8.75 | 8.47 | 8.51 | 8.51 | -0.12% | 126,406 |
| Oct 15, 2025 | 8.40 | 8.54 | 8.22 | 8.52 | 8.52 | 1.79% | 115,090 |
| Oct 14, 2025 | 7.92 | 8.38 | 7.82 | 8.37 | 8.37 | 4.10% | 188,633 |
| Oct 13, 2025 | 8.27 | 8.32 | 7.96 | 8.04 | 8.04 | -1.47% | 163,182 |
| Oct 10, 2025 | 8.50 | 8.50 | 8.10 | 8.16 | 8.16 | -4.00% | 118,516 |
| Oct 9, 2025 | 8.69 | 8.70 | 8.49 | 8.50 | 8.50 | -2.19% | 116,683 |
| Oct 8, 2025 | 8.62 | 8.73 | 8.38 | 8.69 | 8.69 | 1.16% | 146,855 |
| Oct 7, 2025 | 8.42 | 8.84 | 8.24 | 8.59 | 8.59 | 1.90% | 165,668 |
| Oct 6, 2025 | 8.75 | 8.75 | 8.36 | 8.43 | 8.43 | -2.54% | 182,382 |
| Oct 3, 2025 | 8.60 | 8.78 | 8.56 | 8.65 | 8.65 | 1.41% | 118,935 |
| Oct 2, 2025 | 8.43 | 8.56 | 8.22 | 8.53 | 8.53 | 1.31% | 170,658 |
| Oct 1, 2025 | 8.11 | 8.57 | 8.10 | 8.42 | 8.42 | 3.06% | 211,807 |
| Sep 30, 2025 | 8.09 | 8.38 | 8.06 | 8.17 | 8.17 | 0.74% | 258,835 |
| Sep 29, 2025 | 8.24 | 8.24 | 8.08 | 8.11 | 8.11 | -1.34% | 207,058 |
| Sep 26, 2025 | 8.46 | 8.47 | 8.22 | 8.22 | 8.22 | -2.84% | 169,161 |
| Sep 25, 2025 | 8.34 | 8.47 | 8.18 | 8.46 | 8.46 | 0.36% | 184,056 |
| Sep 24, 2025 | 8.33 | 8.52 | 8.33 | 8.43 | 8.43 | 1.08% | 175,042 |
| Sep 23, 2025 | 8.69 | 8.74 | 8.33 | 8.34 | 8.34 | -3.70% | 155,053 |
| Sep 22, 2025 | 8.59 | 8.76 | 8.50 | 8.66 | 8.66 | - | 169,420 |
| Sep 19, 2025 | 8.86 | 8.86 | 8.45 | 8.66 | 8.66 | -1.48% | 351,533 |
| Sep 18, 2025 | 8.41 | 8.82 | 8.36 | 8.79 | 8.79 | 5.65% | 316,361 |
| Sep 17, 2025 | 8.50 | 8.67 | 8.29 | 8.32 | 8.32 | -2.12% | 192,875 |
| Sep 16, 2025 | 8.55 | 8.66 | 8.40 | 8.50 | 8.50 | -0.70% | 140,456 |
| Sep 15, 2025 | 8.58 | 8.70 | 8.50 | 8.56 | 8.56 | 0.23% | 134,515 |
| Sep 12, 2025 | 8.56 | 8.65 | 8.39 | 8.54 | 8.54 | -0.23% | 206,842 |
| Sep 11, 2025 | 8.33 | 8.64 | 8.33 | 8.56 | 8.56 | 2.88% | 178,789 |
| Sep 10, 2025 | 8.53 | 8.65 | 8.21 | 8.32 | 8.32 | -2.46% | 172,729 |
| Sep 9, 2025 | 8.47 | 8.63 | 8.37 | 8.53 | 8.53 | 0.95% | 238,399 |
| Sep 8, 2025 | 8.16 | 8.46 | 8.00 | 8.45 | 8.45 | 4.19% | 221,083 |
| Sep 5, 2025 | 8.11 | 8.39 | 8.10 | 8.11 | 8.11 | -0.12% | 251,175 |
| Sep 4, 2025 | 7.89 | 8.34 | 7.87 | 8.12 | 8.12 | 3.05% | 272,159 |
| Sep 3, 2025 | 8.15 | 8.16 | 7.72 | 7.88 | 7.88 | -2.72% | 219,193 |
| Sep 2, 2025 | 7.86 | 8.18 | 7.77 | 8.10 | 8.10 | 1.38% | 215,387 |
| Aug 29, 2025 | 8.01 | 8.04 | 7.81 | 7.99 | 7.99 | 0.38% | 167,360 |
| Aug 28, 2025 | 7.95 | 7.99 | 7.82 | 7.96 | 7.96 | 0.38% | 114,243 |
| Aug 27, 2025 | 7.96 | 8.18 | 7.87 | 7.93 | 7.93 | -0.75% | 177,790 |
| Aug 26, 2025 | 7.70 | 8.07 | 7.65 | 7.99 | 7.99 | 3.63% | 208,535 |
| Aug 25, 2025 | 7.71 | 7.74 | 7.56 | 7.71 | 7.71 | -0.52% | 154,207 |
| Aug 22, 2025 | 7.60 | 7.88 | 7.55 | 7.75 | 7.75 | 2.92% | 203,437 |
| Aug 21, 2025 | 7.35 | 7.60 | 7.29 | 7.53 | 7.53 | 2.17% | 171,867 |
| Aug 20, 2025 | 7.47 | 7.51 | 7.32 | 7.37 | 7.37 | -1.60% | 132,947 |
| Aug 19, 2025 | 7.54 | 7.70 | 7.43 | 7.49 | 7.49 | -0.79% | 148,989 |
| Aug 18, 2025 | 7.49 | 7.67 | 7.48 | 7.55 | 7.55 | 1.21% | 179,446 |
| Aug 15, 2025 | 7.72 | 7.80 | 7.41 | 7.46 | 7.46 | -2.74% | 182,241 |
| Aug 14, 2025 | 7.54 | 7.71 | 7.35 | 7.67 | 7.67 | -0.39% | 267,193 |
| Aug 13, 2025 | 7.64 | 7.85 | 7.59 | 7.70 | 7.70 | 1.58% | 319,076 |
| Aug 12, 2025 | 7.07 | 7.76 | 7.00 | 7.58 | 7.58 | 7.67% | 428,143 |
| Aug 11, 2025 | 6.50 | 7.38 | 6.43 | 7.04 | 7.04 | 8.64% | 428,549 |
| Aug 8, 2025 | 6.00 | 6.84 | 5.99 | 6.48 | 6.48 | 10.39% | 651,610 |
| Aug 7, 2025 | 6.31 | 6.37 | 5.85 | 5.87 | 5.87 | -6.83% | 419,084 |
| Aug 6, 2025 | 6.33 | 6.40 | 6.20 | 6.30 | 6.30 | -0.47% | 281,054 |
| Aug 5, 2025 | 6.55 | 6.55 | 6.27 | 6.33 | 6.33 | -3.21% | 278,414 |
| Aug 4, 2025 | 6.24 | 6.57 | 6.23 | 6.54 | 6.54 | 5.31% | 223,956 |
| Aug 1, 2025 | 6.25 | 6.40 | 6.03 | 6.21 | 6.21 | -1.58% | 444,994 |
| Jul 31, 2025 | 6.49 | 6.59 | 6.29 | 6.31 | 6.31 | -3.66% | 318,802 |
| Jul 30, 2025 | 6.62 | 6.77 | 6.48 | 6.55 | 6.55 | -0.76% | 198,542 |
| Jul 29, 2025 | 6.81 | 6.81 | 6.50 | 6.60 | 6.60 | -2.80% | 193,421 |
| Jul 28, 2025 | 6.81 | 6.93 | 6.73 | 6.79 | 6.79 | -0.15% | 150,467 |
| Jul 25, 2025 | 6.81 | 6.87 | 6.69 | 6.80 | 6.80 | - | 141,790 |
| Jul 24, 2025 | 6.69 | 6.87 | 6.56 | 6.80 | 6.80 | 1.04% | 215,953 |
| Jul 23, 2025 | 6.37 | 6.76 | 6.32 | 6.73 | 6.73 | 6.15% | 268,390 |
| Jul 22, 2025 | 6.27 | 6.44 | 6.27 | 6.34 | 6.34 | 0.79% | 141,571 |
| Jul 21, 2025 | 6.35 | 6.48 | 6.28 | 6.29 | 6.29 | -0.94% | 152,503 |
| Jul 18, 2025 | 6.70 | 6.73 | 6.35 | 6.35 | 6.35 | -4.94% | 175,607 |
| Jul 17, 2025 | 6.54 | 6.69 | 6.50 | 6.68 | 6.68 | 2.14% | 292,036 |