Inspire Medical Systems Inc (INSP) Historical Stock Data
184.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INSP is down -0.67% a day on average. There have been 13 days where Inspire Medical Systems Inc closed green and 17 days where INSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 188.74 | 184.77 | ↓$3.97 (-2.10%) | 181.79 | 191.52 | 573.02K |
| 2024-11-19 | 173.53 | 176.05 | ↑$2.52 (1.45%) | 173.52 | 179.63 | 236.67K |
| 2024-11-18 | 171.35 | 175.28 | ↑$3.93 (2.29%) | 170.42 | 177.44 | 572.42K |
| 2024-11-15 | 172.43 | 172.70 | ↑$0.27 (0.16%) | 170.23 | 175.96 | 456.73K |
| 2024-11-14 | 181.88 | 172.93 | ↓$8.95 (-4.92%) | 172.25 | 182.74 | 807.81K |
| 2024-11-13 | 190.55 | 182.18 | ↓$8.37 (-4.39%) | 181.45 | 195.50 | 743.72K |
| 2024-11-12 | 198.00 | 190.75 | ↓$7.25 (-3.66%) | 187.08 | 198.00 | 639.72K |
| 2024-11-11 | 202.46 | 202.04 | ↓$0.42 (-0.20%) | 197.89 | 204.93 | 574.11K |
| 2024-11-08 | 199.56 | 196.62 | ↓$2.94 (-1.47%) | 196.12 | 204.39 | 443.17K |
| 2024-11-07 | 210.32 | 200.47 | ↓$9.85 (-4.68%) | 197.12 | 211.59 | 487.23K |
| 2024-11-06 | 203.67 | 211.63 | ↑$7.96 (3.91%) | 197.53 | 214.17 | 1.06M |
| 2024-11-05 | 198.83 | 199.00 | ↑$0.17 (0.09%) | 186.38 | 204.90 | 1.59M |
| 2024-11-04 | 189.67 | 192.71 | ↑$3.04 (1.60%) | 188.07 | 197.38 | 793.89K |
| 2024-11-01 | 195.28 | 190.71 | ↓$4.57 (-2.34%) | 190.53 | 197.71 | 747.94K |
| 2024-10-31 | 195.46 | 195.04 | ↓$0.42 (-0.21%) | 190.28 | 197.55 | 394.73K |
| 2024-10-30 | 197.90 | 196.56 | ↓$1.34 (-0.68%) | 193.52 | 200.94 | 336.74K |
| 2024-10-29 | 194.81 | 199.10 | ↑$4.29 (2.20%) | 193.27 | 199.78 | 340.50K |
| 2024-10-28 | 195.84 | 194.68 | ↓$1.16 (-0.59%) | 194.16 | 201.50 | 360.09K |
| 2024-10-25 | 196.88 | 195.20 | ↓$1.68 (-0.85%) | 194.68 | 197.85 | 269.32K |
| 2024-10-24 | 193.25 | 195.30 | ↑$2.05 (1.06%) | 193.20 | 199.97 | 239.04K |
| 2024-10-23 | 197.50 | 192.47 | ↓$5.03 (-2.55%) | 187.59 | 197.50 | 458.71K |
| 2024-10-22 | 203.38 | 197.53 | ↓$5.85 (-2.88%) | 197.53 | 203.38 | 372.27K |
| 2024-10-21 | 201.92 | 203.45 | ↑$1.53 (0.76%) | 199.21 | 203.47 | 283.20K |
| 2024-10-18 | 198.08 | 201.78 | ↑$3.70 (1.87%) | 198.08 | 204.76 | 400.19K |
| 2024-10-17 | 196.68 | 197.18 | ↑$0.50 (0.25%) | 193.44 | 198.98 | 328.68K |
| 2024-10-16 | 199.32 | 196.24 | ↓$3.08 (-1.55%) | 196.03 | 199.74 | 519.78K |
| 2024-10-15 | 209.93 | 198.93 | ↓$11.00 (-5.24%) | 198.88 | 212.67 | 485.45K |
| 2024-10-14 | 211.99 | 210.46 | ↓$1.53 (-0.72%) | 209.50 | 214.20 | 257.32K |
| 2024-10-11 | 204.27 | 210.83 | ↑$6.56 (3.21%) | 204.27 | 211.52 | 312.01K |
| 2024-10-10 | 205.15 | 205.44 | ↑$0.29 (0.14%) | 202.88 | 208.00 | 328.34K |
Create an account or log in to view more rows.
$INSP whats the target for Friday close?
$INSP day trade is ok to buy here but sell later
$INSP Fuk the 1% even though i feel like the 1%
$INSP death cross will complete today
$INSP it begins tomorrow
$INSP Was last two days consolidation??
$INSP Fuk the 1% even though i feel like the 1%
$INSP no pain no gain
$INSP I actually want the market pullback 5% is pretty crazy how this market keep going and going
$INSP what happens?