Inspire Medical Systems Inc (INSP) Historical Stock Data
187.77 ↑2.35 (1.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INSP is down -0.26% a day on average. There have been 15 days where Inspire Medical Systems Inc closed green and 15 days where INSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 182.86 | 187.77 | ↑$4.91 (2.69%) | 182.86 | 191.60 | 876.68K |
| 2024-12-19 | 187.05 | 185.42 | ↓$1.63 (-0.87%) | 181.85 | 189.74 | 649.98K |
| 2024-12-18 | 190.57 | 186.97 | ↓$3.60 (-1.89%) | 186.45 | 198.33 | 722.85K |
| 2024-12-17 | 187.82 | 190.71 | ↑$2.89 (1.54%) | 187.27 | 192.79 | 658.04K |
| 2024-12-16 | 186.71 | 188.83 | ↑$2.12 (1.14%) | 184.00 | 191.22 | 403.58K |
| 2024-12-13 | 189.28 | 187.83 | ↓$1.45 (-0.77%) | 184.76 | 190.46 | 431.23K |
| 2024-12-12 | 192.75 | 190.00 | ↓$2.75 (-1.43%) | 187.69 | 197.91 | 340.33K |
| 2024-12-11 | 189.14 | 192.77 | ↑$3.63 (1.92%) | 187.47 | 195.79 | 424.14K |
| 2024-12-10 | 188.63 | 189.42 | ↑$0.79 (0.42%) | 186.09 | 191.67 | 387.72K |
| 2024-12-09 | 194.20 | 189.52 | ↓$4.68 (-2.41%) | 189.14 | 195.79 | 227.33K |
| 2024-12-06 | 192.10 | 193.03 | ↑$0.93 (0.48%) | 189.28 | 197.67 | 297.76K |
| 2024-12-05 | 196.05 | 191.60 | ↓$4.45 (-2.27%) | 190.46 | 196.09 | 348.54K |
| 2024-12-04 | 193.09 | 196.92 | ↑$3.83 (1.98%) | 192.02 | 198.18 | 365.04K |
| 2024-12-03 | 187.84 | 191.90 | ↑$4.06 (2.16%) | 187.13 | 194.62 | 396.43K |
| 2024-12-02 | 193.07 | 188.52 | ↓$4.55 (-2.36%) | 187.99 | 193.99 | 468.17K |
| 2024-11-29 | 193.43 | 192.76 | ↓$0.67 (-0.35%) | 189.25 | 193.94 | 261.45K |
| 2024-11-27 | 189.26 | 194.00 | ↑$4.74 (2.50%) | 188.84 | 199.00 | 490.37K |
| 2024-11-26 | 196.75 | 189.13 | ↓$7.62 (-3.87%) | 188.75 | 197.87 | 421.61K |
| 2024-11-25 | 190.00 | 199.32 | ↑$9.32 (4.91%) | 189.00 | 200.14 | 594.58K |
| 2024-11-22 | 186.93 | 188.73 | ↑$1.80 (0.96%) | 186.15 | 191.01 | 472K |
| 2024-11-21 | 184.88 | 186.19 | ↑$1.31 (0.71%) | 182.14 | 187.17 | 406.41K |
| 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 |
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?