Skip to main content
Inogen, Inc. (INGN)
NASDAQ: INGN · Real-Time Price · USD
7.35
+0.10 (1.38%)
At close: Apr 28, 2026, 4:00 PM EDT
7.48
+0.13 (1.77%)
After-hours: Apr 28, 2026, 7:48 PM EDT

Inogen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 2, 20265.896.075.806.006.001.69%150,125
Jan 30, 20265.805.925.695.905.901.37%244,819
Jan 29, 20265.865.945.815.825.82-0.68%207,466
Jan 28, 20265.915.915.795.865.86-0.51%216,642
Jan 27, 20265.985.985.835.895.89-2.00%224,551
Jan 26, 20266.066.226.006.016.01-0.33%224,646
Jan 23, 20266.236.246.036.036.03-3.05%257,930
Jan 22, 20266.366.476.226.226.22-2.20%198,825
Jan 21, 20266.246.436.146.366.362.42%208,051
Jan 20, 20266.136.256.116.216.21-0.64%156,262
Jan 16, 20266.426.436.236.256.25-3.10%161,542
Jan 15, 20266.506.516.366.456.45-0.77%128,647
Jan 14, 20266.206.546.206.506.504.50%254,496
Jan 13, 20266.236.456.206.226.220.16%274,468
Jan 12, 20266.666.756.006.216.21-11.66%613,047
Jan 9, 20267.237.406.997.037.03-2.63%128,932
Jan 8, 20267.267.417.167.227.22-1.37%113,169
Jan 7, 20267.077.467.057.327.327.81%332,405
Jan 6, 20266.636.806.606.796.792.11%127,431
Jan 5, 20266.636.786.596.656.650.30%156,336
Jan 2, 20266.736.756.536.636.63-1.34%171,822
Dec 31, 20256.716.816.676.726.72-117,936
Dec 30, 20256.716.756.656.726.720.15%150,366
Dec 29, 20256.786.796.636.716.71-1.32%113,777
Dec 26, 20256.696.816.666.806.801.95%148,072
Dec 24, 20256.686.706.646.676.67-0.15%39,544
Dec 23, 20256.706.776.626.686.68-1.04%99,792
Dec 22, 20256.686.826.636.756.750.60%177,014
Dec 19, 20256.816.856.686.716.71-1.76%179,201
Dec 18, 20256.887.016.826.836.830.15%133,539
Dec 17, 20256.796.976.746.826.820.15%135,195
Dec 16, 20256.766.886.766.816.81-0.29%163,293
Dec 15, 20257.067.066.736.836.83-3.26%422,658
Dec 12, 20257.007.126.987.067.060.57%118,343
Dec 11, 20256.927.066.807.027.021.59%110,779
Dec 10, 20256.706.956.696.916.912.83%145,831
Dec 9, 20256.676.766.646.726.720.75%122,286
Dec 8, 20256.986.986.676.676.67-3.89%171,117
Dec 5, 20257.017.046.906.946.94-0.72%125,665
Dec 4, 20256.897.006.816.996.991.16%182,001
Dec 3, 20256.796.936.706.916.912.52%175,696