Skip to main content
Inogen, Inc. (INGN)
NASDAQ: INGN · Real-Time Price · USD
6.94
+0.16 (2.36%)
At close: Jun 26, 2026, 4:00 PM EDT
6.97
+0.03 (0.43%)
After-hours: Jun 26, 2026, 7:17 PM EDT

Inogen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20266.796.986.746.946.942.36%618,971
Jun 25, 20266.766.926.766.786.780.30%173,985
Jun 24, 20266.546.846.546.766.763.36%210,519
Jun 23, 20266.406.556.386.546.541.71%229,707
Jun 22, 20266.406.596.276.436.430.31%258,738
Jun 18, 20266.426.476.336.416.410.63%349,023
Jun 17, 20266.386.596.366.376.37-0.62%238,326
Jun 16, 20266.486.486.296.416.41-0.77%259,298
Jun 15, 20266.456.526.426.466.460.94%173,248
Jun 12, 20266.336.426.276.406.401.59%148,374
Jun 11, 20266.606.656.276.306.30-4.40%308,401
Jun 10, 20266.356.636.336.596.593.78%322,094
Jun 9, 20266.126.446.126.356.354.79%529,623
Jun 8, 20266.506.506.066.066.06-5.46%313,128
Jun 5, 20266.356.586.356.416.411.58%466,982
Jun 4, 20266.026.496.026.316.315.52%464,525
Jun 3, 20266.116.255.885.985.98-1.81%438,331
Jun 2, 20266.056.156.016.096.09-542,154
Jun 1, 20266.436.496.066.096.09-6.16%609,679
May 29, 20266.556.646.416.496.49-0.76%351,211
May 28, 20266.676.676.506.546.54-0.61%215,729
May 27, 20266.626.726.456.586.58-437,289
May 26, 20266.416.666.376.586.582.81%311,459
May 22, 20266.456.516.346.406.40-0.16%217,354
May 21, 20266.336.446.176.416.411.10%365,948
May 20, 20266.436.446.246.346.34-1.71%456,947
May 19, 20266.256.476.196.456.452.38%397,135
May 18, 20266.366.546.286.306.30-1.25%326,078
May 15, 20266.716.716.306.386.38-6.18%293,362
May 14, 20266.837.066.706.806.80-0.15%252,800
May 13, 20266.646.926.576.816.811.95%292,365
May 12, 20266.666.856.456.686.680.91%474,477
May 11, 20266.956.956.376.626.62-5.70%815,610
May 8, 20267.177.436.607.027.02-2.36%819,868
May 7, 20267.137.437.097.197.191.13%448,696
May 6, 20267.097.176.907.117.110.85%268,731
May 5, 20266.977.166.897.057.051.15%249,698
May 4, 20266.937.036.766.976.97-0.14%197,625
May 1, 20267.117.126.946.986.98-1.83%175,577
Apr 30, 20266.977.146.857.117.111.57%217,065
Apr 29, 20267.357.356.847.007.00-4.76%406,470
Apr 28, 20267.247.677.247.357.351.38%558,658
Apr 27, 20267.057.327.057.257.252.84%255,109
Apr 24, 20266.957.136.957.057.050.86%261,125
Apr 23, 20267.177.386.736.996.99-2.24%201,150
Apr 22, 20266.997.176.997.157.152.73%265,642
Apr 21, 20266.957.076.776.966.960.14%272,116
Apr 20, 20266.707.106.706.956.951.91%231,496
Apr 17, 20266.646.926.626.826.823.49%276,345
Apr 16, 20266.216.606.136.596.596.29%553,710
Apr 15, 20266.336.486.186.206.20-2.21%197,083
Apr 14, 20266.496.646.326.346.34-1.71%210,572
Apr 13, 20266.336.556.326.456.451.90%610,832
Apr 10, 20266.706.766.296.336.33-4.95%313,571
Apr 9, 20266.646.686.336.666.66-0.15%274,694
Apr 8, 20266.937.006.666.676.67-1.91%191,155
Apr 7, 20266.506.816.366.806.806.92%622,597
Apr 6, 20266.186.506.166.366.362.42%258,215
Apr 2, 20266.186.346.056.216.21-0.96%133,665
Apr 1, 20266.236.386.236.276.271.46%153,298
Mar 31, 20266.116.265.866.186.181.15%248,533
Mar 30, 20266.206.336.046.116.11-1.29%189,534
Mar 27, 20266.466.616.196.196.19-4.77%169,003
Mar 26, 20266.366.666.366.506.501.25%181,238
Mar 25, 20266.386.486.306.426.421.58%135,167
Mar 24, 20266.386.416.206.326.32-2.02%196,185
Mar 23, 20266.196.536.066.456.455.74%291,479
Mar 20, 20266.176.176.026.106.10-0.97%290,671
Mar 19, 20266.096.216.096.166.160.49%147,072
Mar 18, 20266.146.226.076.136.13-1.13%180,613
Mar 17, 20266.146.366.146.206.201.14%238,160
Mar 16, 20266.066.276.026.136.131.16%203,669
Mar 13, 20266.116.206.006.066.06-0.66%179,535
Mar 12, 20266.146.236.076.106.10-2.09%239,824
Mar 11, 20266.196.376.156.236.230.16%194,438
Mar 10, 20266.346.406.126.226.22-2.20%209,339
Mar 9, 20266.376.456.146.366.36-1.70%280,472
Mar 6, 20266.416.726.396.476.47-1.22%338,130
Mar 5, 20266.286.616.256.556.553.80%732,446
Mar 4, 20266.306.456.226.316.311.61%300,814
Mar 3, 20266.026.346.026.216.210.49%420,128
Mar 2, 20265.996.225.896.186.181.31%378,660
Feb 27, 20266.396.465.996.106.10-5.28%402,504
Feb 26, 20266.006.465.846.446.447.15%475,608
Feb 25, 20265.476.215.346.016.012.91%1,080,838
Feb 24, 20265.685.955.645.845.842.82%1,060,624
Feb 23, 20265.775.805.605.685.68-1.90%181,954
Feb 20, 20265.805.905.745.795.79-0.69%175,999
Feb 19, 20265.845.875.725.835.83-218,896
Feb 18, 20265.715.845.705.835.832.46%165,226
Feb 17, 20265.765.825.685.695.69-1.22%140,057
Feb 13, 20265.816.005.685.765.76-0.52%223,217
Feb 12, 20266.236.265.785.795.79-5.55%298,130
Feb 11, 20265.786.165.536.136.136.61%618,573
Feb 10, 20265.605.905.555.755.752.86%293,345
Feb 9, 20265.635.755.485.595.59-1.24%214,085
Feb 6, 20265.715.785.625.665.66-337,317
Feb 5, 20265.795.835.625.665.66-3.08%266,125
Feb 4, 20265.926.015.805.845.84-1.85%172,741
Feb 3, 20265.996.115.885.955.95-0.83%114,996