Inspire Medical Systems, Inc. (INSP)
NYSE: INSP · Real-Time Price · USD
136.81
-3.22 (-2.30%)
At close: Dec 5, 2025, 4:00 PM EST
138.38
+1.57 (1.15%)
After-hours: Dec 5, 2025, 7:48 PM EST
Inspire Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 76.25 | 78.60 | 74.60 | 77.68 | 77.68 | 3.34% | 993,503 |
| Oct 10, 2025 | 80.20 | 80.97 | 75.17 | 75.17 | 75.17 | -6.20% | 1,482,991 |
| Oct 9, 2025 | 78.89 | 82.40 | 78.50 | 80.14 | 80.14 | 2.04% | 1,120,567 |
| Oct 8, 2025 | 78.01 | 80.59 | 76.35 | 78.54 | 78.54 | 2.24% | 1,181,241 |
| Oct 7, 2025 | 76.51 | 77.70 | 75.89 | 76.82 | 76.82 | 0.59% | 1,507,141 |
| Oct 6, 2025 | 77.20 | 77.83 | 75.90 | 76.37 | 76.37 | -0.27% | 637,915 |
| Oct 3, 2025 | 74.50 | 77.39 | 74.10 | 76.58 | 76.58 | 3.36% | 830,968 |
| Oct 2, 2025 | 72.42 | 74.38 | 71.99 | 74.09 | 74.09 | 2.36% | 737,298 |
| Oct 1, 2025 | 74.56 | 75.00 | 70.77 | 72.38 | 72.38 | -2.45% | 1,224,807 |
| Sep 30, 2025 | 75.08 | 75.37 | 72.66 | 74.20 | 74.20 | -1.86% | 1,641,270 |
| Sep 29, 2025 | 77.50 | 77.50 | 75.40 | 75.61 | 75.61 | -2.11% | 818,985 |
| Sep 26, 2025 | 77.67 | 78.41 | 76.82 | 77.24 | 77.24 | -0.10% | 539,676 |
| Sep 25, 2025 | 76.71 | 78.08 | 75.03 | 77.32 | 77.32 | -0.66% | 1,006,380 |
| Sep 24, 2025 | 77.73 | 78.18 | 76.71 | 77.83 | 77.83 | 1.03% | 855,882 |
| Sep 23, 2025 | 78.51 | 79.23 | 76.79 | 77.04 | 77.04 | -1.90% | 925,999 |
| Sep 22, 2025 | 77.67 | 80.12 | 76.16 | 78.53 | 78.53 | -1.69% | 1,159,193 |
| Sep 19, 2025 | 83.60 | 83.70 | 79.57 | 79.88 | 79.88 | -4.22% | 1,639,700 |
| Sep 18, 2025 | 81.28 | 83.90 | 79.48 | 83.40 | 83.40 | 4.25% | 1,007,463 |
| Sep 17, 2025 | 80.89 | 84.42 | 79.82 | 80.00 | 80.00 | -0.99% | 976,902 |
| Sep 16, 2025 | 80.65 | 82.42 | 80.09 | 80.80 | 80.80 | 0.07% | 708,372 |
| Sep 15, 2025 | 81.00 | 82.54 | 79.27 | 80.74 | 80.74 | 0.86% | 997,650 |
| Sep 12, 2025 | 82.93 | 82.93 | 80.05 | 80.05 | 80.05 | -3.32% | 866,284 |
| Sep 11, 2025 | 80.70 | 82.83 | 78.82 | 82.80 | 82.80 | 5.12% | 1,105,561 |
| Sep 10, 2025 | 81.64 | 82.48 | 77.41 | 78.77 | 78.77 | -3.31% | 1,642,981 |
| Sep 9, 2025 | 83.68 | 83.72 | 80.83 | 81.47 | 81.47 | -2.49% | 1,346,033 |
| Sep 8, 2025 | 85.09 | 85.42 | 81.70 | 83.55 | 83.55 | -3.37% | 1,177,781 |
| Sep 5, 2025 | 86.41 | 87.68 | 86.13 | 86.46 | 86.46 | 0.16% | 924,972 |
| Sep 4, 2025 | 86.02 | 87.90 | 84.38 | 86.32 | 86.32 | 0.84% | 964,485 |
| Sep 3, 2025 | 93.28 | 93.97 | 83.76 | 85.60 | 85.60 | -9.43% | 1,896,670 |
| Sep 2, 2025 | 94.10 | 97.25 | 92.98 | 94.51 | 94.51 | 0.88% | 824,474 |
| Aug 29, 2025 | 91.55 | 94.09 | 90.56 | 93.69 | 93.69 | 2.44% | 656,389 |
| Aug 28, 2025 | 92.54 | 92.74 | 89.61 | 91.46 | 91.46 | -0.91% | 679,834 |
| Aug 27, 2025 | 89.90 | 93.35 | 85.78 | 92.30 | 92.30 | 0.60% | 1,248,283 |
| Aug 26, 2025 | 92.91 | 93.36 | 91.38 | 91.75 | 91.75 | -1.26% | 662,873 |
| Aug 25, 2025 | 96.11 | 96.11 | 92.27 | 92.92 | 92.92 | -3.20% | 740,804 |
| Aug 22, 2025 | 92.36 | 96.07 | 91.73 | 95.99 | 95.99 | 4.77% | 559,952 |
| Aug 21, 2025 | 92.26 | 94.67 | 91.45 | 91.62 | 91.62 | -1.54% | 1,014,405 |
| Aug 20, 2025 | 90.25 | 93.15 | 88.84 | 93.05 | 93.05 | 3.32% | 946,077 |
| Aug 19, 2025 | 88.83 | 91.41 | 87.94 | 90.06 | 90.06 | 1.95% | 1,021,191 |
| Aug 18, 2025 | 87.55 | 89.97 | 87.42 | 88.34 | 88.34 | 0.65% | 1,257,813 |
| Aug 15, 2025 | 84.88 | 88.17 | 84.36 | 87.77 | 87.77 | 3.77% | 1,031,961 |
| Aug 14, 2025 | 86.28 | 86.62 | 82.68 | 84.58 | 84.58 | -3.18% | 1,087,598 |
| Aug 13, 2025 | 84.16 | 88.72 | 83.28 | 87.36 | 87.36 | 4.09% | 1,135,355 |
| Aug 12, 2025 | 79.50 | 84.17 | 78.75 | 83.93 | 83.93 | 5.40% | 1,180,504 |
| Aug 11, 2025 | 81.83 | 81.83 | 76.61 | 79.63 | 79.63 | 0.62% | 1,321,382 |
| Aug 8, 2025 | 77.10 | 80.87 | 76.91 | 79.14 | 79.14 | 2.71% | 1,723,379 |
| Aug 7, 2025 | 79.75 | 79.92 | 76.38 | 77.05 | 77.05 | -1.78% | 2,061,604 |
| Aug 6, 2025 | 87.82 | 87.82 | 77.05 | 78.45 | 78.45 | -10.76% | 3,627,416 |
| Aug 5, 2025 | 88.75 | 89.51 | 73.92 | 87.91 | 87.91 | -32.35% | 10,973,632 |
| Aug 4, 2025 | 127.27 | 131.56 | 127.27 | 129.95 | 129.95 | 3.05% | 1,441,722 |
| Aug 1, 2025 | 124.74 | 127.55 | 123.25 | 126.10 | 126.10 | 1.25% | 907,460 |
| Jul 31, 2025 | 131.36 | 132.61 | 124.37 | 124.54 | 124.54 | -5.08% | 643,473 |
| Jul 30, 2025 | 130.28 | 133.95 | 128.48 | 131.21 | 131.21 | 1.25% | 366,541 |
| Jul 29, 2025 | 130.21 | 131.26 | 128.18 | 129.59 | 129.59 | -0.87% | 368,781 |
| Jul 28, 2025 | 129.70 | 131.79 | 128.55 | 130.73 | 130.73 | 1.45% | 389,845 |
| Jul 25, 2025 | 129.18 | 130.04 | 125.50 | 128.86 | 128.86 | 0.17% | 608,531 |
| Jul 24, 2025 | 131.04 | 131.04 | 127.00 | 128.64 | 128.64 | -2.21% | 540,018 |
| Jul 23, 2025 | 131.00 | 132.85 | 129.08 | 131.55 | 131.55 | 1.64% | 404,620 |
| Jul 22, 2025 | 124.45 | 129.81 | 124.45 | 129.43 | 129.43 | 3.43% | 726,885 |
| Jul 21, 2025 | 127.19 | 128.00 | 124.76 | 125.14 | 125.14 | -1.33% | 378,357 |
| Jul 18, 2025 | 129.24 | 129.50 | 126.35 | 126.83 | 126.83 | -0.89% | 406,188 |
| Jul 17, 2025 | 126.62 | 129.21 | 126.14 | 127.97 | 127.97 | 0.37% | 631,234 |