Inspire Medical Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.29	45.99	42.81	45.72	45.72	5.22%	4,163,186
Jun 25, 2026	43.78	44.45	42.78	43.45	43.45	0.58%	991,407
Jun 24, 2026	42.00	43.45	42.00	43.20	43.20	3.47%	804,074
Jun 23, 2026	40.27	42.22	39.99	41.75	41.75	0.97%	793,030
Jun 22, 2026	42.30	42.61	41.32	41.35	41.35	-2.96%	700,091
Jun 18, 2026	41.91	42.73	39.73	42.61	42.61	3.62%	1,350,205
Jun 17, 2026	41.10	43.00	40.65	41.12	41.12	-0.65%	559,880
Jun 16, 2026	41.29	42.22	40.96	41.39	41.39	0.63%	631,620
Jun 15, 2026	42.53	43.00	40.56	41.13	41.13	-3.68%	1,040,730
Jun 12, 2026	42.81	44.53	41.76	42.70	42.70	0.61%	967,072
Jun 11, 2026	41.96	42.65	40.65	42.44	42.44	0.38%	834,323
Jun 10, 2026	41.89	43.32	41.54	42.28	42.28	0.17%	723,648
Jun 9, 2026	41.86	43.03	41.69	42.21	42.21	0.64%	604,572
Jun 8, 2026	40.85	42.65	40.59	41.94	41.94	1.82%	732,671
Jun 5, 2026	42.85	43.20	41.01	41.19	41.19	-2.37%	724,741
Jun 4, 2026	41.00	42.40	41.00	42.19	42.19	4.33%	826,029
Jun 3, 2026	40.60	40.60	38.91	40.44	40.44	-0.34%	1,140,748
Jun 2, 2026	40.21	41.15	39.27	40.58	40.58	-0.64%	952,464
Jun 1, 2026	41.24	42.78	40.47	40.84	40.84	-1.26%	1,635,637
May 29, 2026	43.01	43.70	41.36	41.36	41.36	-3.97%	1,115,071
May 28, 2026	42.23	43.84	41.40	43.07	43.07	2.01%	921,734
May 27, 2026	42.06	43.37	40.99	42.22	42.22	0.55%	1,067,238
May 26, 2026	43.50	43.60	41.96	41.99	41.99	-4.22%	1,436,771
May 22, 2026	42.89	44.26	42.60	43.84	43.84	-2.01%	1,379,964
May 21, 2026	43.43	44.98	42.16	44.74	44.74	1.36%	1,052,695
May 20, 2026	42.43	44.22	41.21	44.14	44.14	3.79%	863,611
May 19, 2026	42.36	43.25	40.95	42.53	42.53	1.67%	996,873
May 18, 2026	40.42	42.94	40.37	41.83	41.83	4.44%	1,544,745
May 15, 2026	43.30	43.94	39.61	40.05	40.05	-6.12%	1,676,523
May 14, 2026	42.35	43.14	41.52	42.66	42.66	1.77%	2,352,116
May 13, 2026	43.20	44.13	41.55	41.92	41.92	-4.86%	1,142,242
May 12, 2026	43.86	44.69	42.84	44.06	44.06	1.64%	969,872
May 11, 2026	43.57	45.09	43.03	43.35	43.35	-2.06%	926,871
May 8, 2026	45.31	45.72	43.99	44.26	44.26	-2.87%	971,774
May 7, 2026	45.81	48.33	45.08	45.57	45.57	-0.28%	2,005,805
May 6, 2026	48.02	48.40	45.43	45.70	45.70	-5.28%	1,922,487
May 5, 2026	47.00	48.38	44.41	48.25	48.25	-12.02%	4,552,793
May 4, 2026	56.73	57.91	53.43	54.84	54.84	-3.28%	1,626,151
May 1, 2026	56.05	57.52	55.22	56.70	56.70	1.00%	1,109,128
Apr 30, 2026	54.21	56.15	52.92	56.14	56.14	5.11%	1,014,896
Apr 29, 2026	54.77	55.24	52.42	53.41	53.41	-3.08%	759,289
Apr 28, 2026	55.14	56.02	54.80	55.11	55.11	0.07%	625,536
Apr 27, 2026	55.85	56.13	54.29	55.07	55.07	-2.20%	679,937
Apr 24, 2026	56.15	57.00	55.06	56.31	56.31	-0.07%	679,227
Apr 23, 2026	53.73	56.90	53.08	56.35	56.35	3.97%	1,191,310
Apr 22, 2026	52.80	54.34	52.26	54.20	54.20	4.17%	492,527
Apr 21, 2026	56.86	57.42	51.63	52.03	52.03	-8.67%	1,167,161
Apr 20, 2026	56.80	58.53	56.00	56.97	56.97	-1.08%	634,626
Apr 17, 2026	56.99	58.23	56.37	57.59	57.59	2.02%	635,147
Apr 16, 2026	56.70	58.13	55.92	56.45	56.45	-0.34%	799,798
Apr 15, 2026	56.83	58.98	55.60	56.64	56.64	-0.33%	746,780
Apr 14, 2026	54.76	56.95	54.34	56.83	56.83	3.48%	908,401
Apr 13, 2026	53.77	55.38	53.34	54.92	54.92	1.67%	613,084
Apr 10, 2026	56.00	57.10	52.92	54.02	54.02	-4.71%	1,400,126
Apr 9, 2026	53.00	58.64	51.53	56.69	56.69	6.20%	1,748,499
Apr 8, 2026	55.00	55.89	53.06	53.38	53.38	-1.91%	860,767
Apr 7, 2026	54.79	55.54	53.29	54.42	54.42	0.52%	1,223,037
Apr 6, 2026	56.41	57.35	53.75	54.14	54.14	-1.55%	1,063,969
Apr 2, 2026	52.62	55.05	51.28	54.99	54.99	2.52%	1,001,549
Apr 1, 2026	51.71	55.43	50.70	53.64	53.64	3.99%	1,555,928
Mar 31, 2026	50.47	51.86	50.17	51.58	51.58	2.32%	871,482
Mar 30, 2026	50.29	50.52	48.30	50.41	50.41	0.56%	1,058,657
Mar 27, 2026	50.10	50.19	48.78	50.13	50.13	-0.63%	758,116
Mar 26, 2026	51.38	52.37	50.00	50.45	50.45	-1.87%	917,960
Mar 25, 2026	52.63	52.98	50.56	51.41	51.41	-1.27%	754,472
Mar 24, 2026	51.67	52.40	50.50	52.07	52.07	-0.17%	977,468
Mar 23, 2026	53.22	54.00	51.59	52.16	52.16	-2.90%	911,616
Mar 20, 2026	54.69	57.49	53.45	53.72	53.72	-1.76%	1,282,346
Mar 19, 2026	56.68	57.51	54.65	54.68	54.68	-3.05%	585,326
Mar 18, 2026	55.08	58.05	54.68	56.40	56.40	2.27%	1,337,196
Mar 17, 2026	59.51	61.32	54.59	55.15	55.15	-6.32%	1,441,408
Mar 16, 2026	58.64	59.78	58.15	58.87	58.87	0.43%	735,202
Mar 13, 2026	58.84	60.00	56.71	58.62	58.62	0.64%	737,143
Mar 12, 2026	59.53	60.34	57.46	58.25	58.25	-2.87%	1,062,395
Mar 11, 2026	60.29	60.93	58.40	59.97	59.97	0.89%	615,724
Mar 10, 2026	61.97	62.27	58.86	59.44	59.44	-3.96%	893,531
Mar 9, 2026	60.79	62.51	60.01	61.89	61.89	-1.75%	756,578
Mar 6, 2026	62.36	63.26	60.98	62.99	62.99	0.85%	1,187,316
Mar 5, 2026	62.49	63.78	61.26	62.46	62.46	-2.89%	708,293
Mar 4, 2026	66.05	66.35	64.23	64.32	64.32	-2.25%	758,013
Mar 3, 2026	63.20	66.50	62.98	65.80	65.80	1.53%	937,483
Mar 2, 2026	63.00	65.22	62.23	64.81	64.81	0.47%	1,688,815
Feb 27, 2026	63.02	65.99	62.10	64.51	64.51	-5.20%	1,642,485
Feb 26, 2026	59.48	86.00	59.01	68.05	68.05	14.85%	5,044,079
Feb 25, 2026	58.83	60.05	57.57	59.25	59.25	2.65%	712,081
Feb 24, 2026	58.07	59.31	57.14	57.72	57.72	-0.98%	1,105,530
Feb 23, 2026	59.35	59.80	58.01	58.29	58.29	-2.08%	918,725
Feb 20, 2026	59.16	60.85	59.00	59.53	59.53	-0.42%	861,059
Feb 19, 2026	60.66	61.92	58.04	59.78	59.78	-3.42%	1,082,729
Feb 18, 2026	59.42	62.54	59.42	61.90	61.90	2.50%	828,792
Feb 17, 2026	60.61	64.30	60.22	60.39	60.39	1.05%	1,266,436
Feb 13, 2026	59.64	63.50	59.64	59.76	59.76	0.18%	1,932,616
Feb 12, 2026	55.52	64.10	53.11	59.65	59.65	-12.55%	4,025,263
Feb 11, 2026	67.40	68.64	65.37	68.21	68.21	0.10%	2,360,299
Feb 10, 2026	67.28	71.16	67.21	68.14	68.14	2.73%	1,350,662
Feb 9, 2026	66.55	67.67	64.46	66.33	66.33	0.96%	1,190,079
Feb 6, 2026	65.69	67.45	64.77	65.70	65.70	0.15%	1,261,660
Feb 5, 2026	68.23	69.45	65.45	65.60	65.60	-3.85%	962,280
Feb 4, 2026	71.62	72.66	66.94	68.23	68.23	-5.37%	1,222,125
Feb 3, 2026	73.50	74.18	71.21	72.10	72.10	-1.84%	1,375,667