Inspire Medical Systems, Inc. (INSP)
NYSE: INSP · Real-Time Price · USD
61.89
-1.10 (-1.75%)
At close: Mar 9, 2026, 4:00 PM EDT
61.19
-0.70 (-1.13%)
After-hours: Mar 9, 2026, 4:24 PM EDT
Inspire Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 60.79 | 62.51 | 60.01 | 61.99 | - | -1.59% | 461,205 |
| Mar 6, 2026 | 62.36 | 63.26 | 60.98 | 62.99 | 62.99 | 0.85% | 1,159,427 |
| Mar 5, 2026 | 62.49 | 63.78 | 61.26 | 62.46 | 62.46 | -2.89% | 708,281 |
| Mar 4, 2026 | 66.05 | 66.35 | 64.23 | 64.32 | 64.32 | -2.25% | 736,306 |
| Mar 3, 2026 | 63.20 | 66.50 | 62.98 | 65.80 | 65.80 | 1.53% | 937,482 |
| Mar 2, 2026 | 63.00 | 65.22 | 62.23 | 64.81 | 64.81 | 0.47% | 1,669,954 |
| Feb 27, 2026 | 63.02 | 65.99 | 62.10 | 64.51 | 64.51 | -5.20% | 1,632,336 |
| Feb 26, 2026 | 59.48 | 86.00 | 59.01 | 68.05 | 68.05 | 14.85% | 5,004,303 |
| Feb 25, 2026 | 58.83 | 60.05 | 57.57 | 59.25 | 59.25 | 2.65% | 698,531 |
| Feb 24, 2026 | 58.07 | 59.31 | 57.14 | 57.72 | 57.72 | -0.98% | 1,069,286 |
| Feb 23, 2026 | 59.35 | 59.80 | 58.01 | 58.29 | 58.29 | -2.08% | 918,720 |
| Feb 20, 2026 | 59.16 | 60.85 | 59.00 | 59.53 | 59.53 | -0.42% | 852,788 |
| Feb 19, 2026 | 60.66 | 61.92 | 58.04 | 59.78 | 59.78 | -3.42% | 1,066,436 |
| Feb 18, 2026 | 59.42 | 62.54 | 59.42 | 61.90 | 61.90 | 2.50% | 828,135 |
| Feb 17, 2026 | 60.61 | 64.30 | 60.22 | 60.39 | 60.39 | 1.05% | 1,264,140 |
| Feb 13, 2026 | 59.64 | 63.50 | 59.64 | 59.76 | 59.76 | 0.18% | 1,885,270 |
| Feb 12, 2026 | 55.52 | 64.10 | 53.11 | 59.65 | 59.65 | -12.55% | 4,013,631 |
| Feb 11, 2026 | 67.40 | 68.64 | 65.37 | 68.21 | 68.21 | 0.10% | 2,290,387 |
| Feb 10, 2026 | 67.28 | 71.16 | 67.21 | 68.14 | 68.14 | 2.73% | 1,350,207 |
| Feb 9, 2026 | 66.55 | 67.67 | 64.46 | 66.33 | 66.33 | 0.96% | 1,169,441 |
| Feb 6, 2026 | 65.69 | 67.45 | 64.77 | 65.70 | 65.70 | 0.15% | 1,260,064 |
| Feb 5, 2026 | 68.23 | 69.45 | 65.45 | 65.60 | 65.60 | -3.85% | 957,470 |
| Feb 4, 2026 | 71.62 | 72.66 | 66.94 | 68.23 | 68.23 | -5.37% | 1,222,116 |
| Feb 3, 2026 | 73.50 | 74.18 | 71.21 | 72.10 | 72.10 | -1.84% | 1,008,088 |
| Feb 2, 2026 | 75.05 | 76.08 | 73.43 | 73.45 | 73.45 | -3.07% | 1,025,035 |
| Jan 30, 2026 | 79.59 | 79.98 | 74.99 | 75.78 | 75.78 | -3.51% | 1,347,266 |
| Jan 29, 2026 | 82.18 | 82.18 | 76.82 | 78.54 | 78.54 | -4.23% | 1,269,506 |
| Jan 28, 2026 | 83.33 | 84.24 | 81.03 | 82.01 | 82.01 | 0.27% | 754,222 |
| Jan 27, 2026 | 79.20 | 81.93 | 78.46 | 81.79 | 81.79 | 0.57% | 982,043 |
| Jan 26, 2026 | 79.70 | 82.00 | 78.02 | 81.33 | 81.33 | 2.43% | 1,392,043 |
| Jan 23, 2026 | 80.01 | 81.35 | 77.75 | 79.40 | 79.40 | -1.74% | 2,673,280 |
| Jan 22, 2026 | 96.59 | 97.52 | 80.75 | 80.81 | 80.81 | -16.00% | 4,717,533 |
| Jan 21, 2026 | 95.25 | 97.04 | 94.81 | 96.20 | 96.20 | 1.85% | 596,820 |
| Jan 20, 2026 | 91.05 | 95.84 | 89.88 | 94.45 | 94.45 | 2.41% | 714,976 |
| Jan 16, 2026 | 96.34 | 96.82 | 91.90 | 92.23 | 92.23 | -4.40% | 447,651 |
| Jan 15, 2026 | 93.79 | 97.72 | 91.58 | 96.47 | 96.47 | 3.68% | 614,086 |
| Jan 14, 2026 | 92.10 | 93.63 | 91.11 | 93.05 | 93.05 | 0.64% | 744,909 |
| Jan 13, 2026 | 98.31 | 98.31 | 91.40 | 92.46 | 92.46 | -4.61% | 875,255 |
| Jan 12, 2026 | 98.32 | 98.50 | 92.32 | 96.93 | 96.93 | -1.47% | 997,235 |
| Jan 9, 2026 | 97.29 | 102.65 | 96.56 | 98.38 | 98.38 | 3.56% | 1,625,730 |
| Jan 8, 2026 | 97.99 | 98.08 | 92.05 | 95.00 | 95.00 | -4.07% | 1,165,874 |
| Jan 7, 2026 | 97.65 | 99.54 | 96.61 | 99.03 | 99.03 | 1.87% | 920,739 |
| Jan 6, 2026 | 92.61 | 98.54 | 92.61 | 97.21 | 97.21 | 2.59% | 1,090,979 |
| Jan 5, 2026 | 93.87 | 95.09 | 91.76 | 94.76 | 94.76 | 2.70% | 1,419,236 |
| Jan 2, 2026 | 92.53 | 93.86 | 91.54 | 92.27 | 92.27 | 0.04% | 922,822 |
| Dec 31, 2025 | 91.68 | 93.12 | 90.49 | 92.23 | 92.23 | -0.37% | 844,839 |
| Dec 30, 2025 | 92.53 | 93.98 | 90.64 | 92.57 | 92.57 | -1.17% | 1,094,553 |
| Dec 29, 2025 | 96.21 | 97.00 | 93.32 | 93.67 | 93.67 | -1.89% | 1,153,285 |
| Dec 26, 2025 | 94.88 | 95.75 | 93.69 | 95.47 | 95.47 | -0.19% | 782,867 |
| Dec 24, 2025 | 95.66 | 97.10 | 94.63 | 95.65 | 95.65 | 0.71% | 414,973 |
| Dec 23, 2025 | 95.98 | 96.97 | 93.05 | 94.98 | 94.98 | -3.01% | 911,181 |
| Dec 22, 2025 | 96.89 | 101.59 | 95.36 | 97.93 | 97.93 | 1.44% | 1,530,986 |
| Dec 19, 2025 | 95.71 | 97.78 | 91.15 | 96.54 | 96.54 | 1.33% | 2,746,718 |
| Dec 18, 2025 | 94.12 | 100.52 | 89.94 | 95.27 | 95.27 | -19.45% | 6,459,499 |
| Dec 17, 2025 | 117.95 | 120.79 | 114.98 | 118.27 | 118.27 | 2.39% | 1,826,839 |
| Dec 16, 2025 | 120.91 | 121.45 | 113.03 | 115.51 | 115.51 | -3.14% | 3,192,443 |
| Dec 15, 2025 | 131.65 | 134.66 | 117.61 | 119.26 | 119.26 | -8.74% | 2,699,471 |
| Dec 12, 2025 | 136.51 | 137.05 | 129.85 | 130.68 | 130.68 | -4.87% | 1,387,419 |
| Dec 11, 2025 | 140.46 | 141.09 | 133.82 | 137.37 | 137.37 | -1.93% | 1,973,437 |
| Dec 10, 2025 | 141.18 | 147.03 | 138.60 | 140.07 | 140.07 | -0.33% | 1,827,356 |
| Dec 9, 2025 | 143.20 | 145.01 | 139.68 | 140.53 | 140.53 | -2.40% | 1,781,617 |
| Dec 8, 2025 | 140.69 | 145.39 | 137.78 | 143.99 | 143.99 | 5.25% | 2,906,552 |
| Dec 5, 2025 | 140.28 | 142.26 | 136.48 | 136.81 | 136.81 | -2.30% | 1,010,326 |
| Dec 4, 2025 | 138.07 | 142.56 | 132.39 | 140.03 | 140.03 | 3.92% | 1,496,379 |
| Dec 3, 2025 | 133.81 | 138.33 | 132.73 | 134.75 | 134.75 | 0.61% | 1,506,770 |
| Dec 2, 2025 | 125.08 | 141.40 | 124.94 | 133.93 | 133.93 | 6.01% | 2,752,238 |
| Dec 1, 2025 | 124.52 | 127.58 | 124.50 | 126.34 | 126.34 | 1.55% | 943,979 |
| Nov 28, 2025 | 127.48 | 127.82 | 123.76 | 124.41 | 124.41 | -2.29% | 508,659 |
| Nov 26, 2025 | 130.61 | 134.30 | 126.80 | 127.33 | 127.33 | -2.35% | 1,419,835 |
| Nov 25, 2025 | 120.48 | 138.80 | 120.22 | 130.39 | 130.39 | 11.17% | 5,360,942 |
| Nov 24, 2025 | 105.74 | 117.75 | 104.01 | 117.29 | 117.29 | 30.51% | 5,251,292 |
| Nov 21, 2025 | 83.50 | 90.57 | 83.37 | 89.87 | 89.87 | 7.93% | 1,377,562 |
| Nov 20, 2025 | 83.43 | 85.13 | 82.02 | 83.27 | 83.27 | -0.19% | 892,938 |
| Nov 19, 2025 | 83.65 | 84.34 | 81.79 | 83.43 | 83.43 | -0.17% | 598,369 |
| Nov 18, 2025 | 84.29 | 84.64 | 82.69 | 83.57 | 83.57 | -1.53% | 890,959 |
| Nov 17, 2025 | 85.89 | 86.34 | 84.11 | 84.87 | 84.87 | -1.71% | 742,387 |
| Nov 14, 2025 | 85.69 | 87.50 | 84.64 | 86.35 | 86.35 | -0.50% | 610,997 |
| Nov 13, 2025 | 89.55 | 91.06 | 86.56 | 86.78 | 86.78 | -4.54% | 984,967 |
| Nov 12, 2025 | 90.45 | 92.01 | 88.94 | 90.91 | 90.91 | 0.35% | 1,368,516 |
| Nov 11, 2025 | 87.00 | 90.75 | 86.15 | 90.59 | 90.59 | 5.25% | 1,164,910 |
| Nov 10, 2025 | 82.45 | 86.66 | 81.79 | 86.07 | 86.07 | 5.23% | 1,128,465 |
| Nov 7, 2025 | 84.20 | 84.20 | 80.66 | 81.79 | 81.79 | -2.41% | 882,882 |
| Nov 6, 2025 | 83.30 | 84.25 | 79.61 | 83.81 | 83.81 | 1.20% | 1,611,872 |
| Nov 5, 2025 | 84.52 | 85.80 | 81.21 | 82.82 | 82.82 | -2.58% | 1,326,364 |
| Nov 4, 2025 | 80.01 | 89.44 | 79.35 | 85.01 | 85.01 | 15.33% | 3,755,642 |
| Nov 3, 2025 | 72.06 | 75.05 | 71.45 | 73.71 | 73.71 | 2.26% | 2,193,877 |
| Oct 31, 2025 | 73.10 | 73.55 | 71.68 | 72.08 | 72.08 | -1.35% | 1,766,997 |
| Oct 30, 2025 | 75.17 | 75.92 | 72.52 | 73.07 | 73.07 | -2.79% | 994,365 |
| Oct 29, 2025 | 76.81 | 76.81 | 74.31 | 75.17 | 75.17 | -2.59% | 1,130,457 |
| Oct 28, 2025 | 77.81 | 77.81 | 75.32 | 77.17 | 77.17 | -1.32% | 1,229,816 |
| Oct 27, 2025 | 79.05 | 79.21 | 76.97 | 78.20 | 78.20 | 0.88% | 652,328 |
| Oct 24, 2025 | 79.00 | 79.37 | 75.64 | 77.52 | 77.52 | -3.31% | 1,843,262 |
| Oct 23, 2025 | 81.38 | 81.60 | 78.84 | 80.17 | 80.17 | -1.74% | 799,534 |
| Oct 22, 2025 | 82.44 | 84.23 | 81.51 | 81.59 | 81.59 | -1.45% | 706,168 |
| Oct 21, 2025 | 80.24 | 83.85 | 79.19 | 82.79 | 82.79 | 2.46% | 584,096 |
| Oct 20, 2025 | 78.93 | 82.33 | 78.93 | 80.80 | 80.80 | 3.58% | 697,310 |
| Oct 17, 2025 | 77.20 | 78.90 | 76.97 | 78.01 | 78.01 | 0.87% | 851,424 |
| Oct 16, 2025 | 79.20 | 80.63 | 77.10 | 77.34 | 77.34 | -1.90% | 632,631 |
| Oct 15, 2025 | 78.72 | 80.36 | 78.32 | 78.84 | 78.84 | - | 563,292 |
| Oct 14, 2025 | 76.82 | 79.15 | 76.00 | 78.84 | 78.84 | 1.49% | 593,625 |