Inspire Medical Systems, Inc. (INSP)
NYSE: INSP · Real-Time Price · USD
156.44
+5.19 (3.43%)
At close: May 12, 2025, 4:00 PM
156.44
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Inspire Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 154.50 | 158.76 | 153.09 | 156.44 | 156.44 | 3.43% | 376,686 |
| May 9, 2025 | 153.38 | 155.01 | 151.25 | 151.25 | 151.25 | -1.01% | 309,473 |
| May 8, 2025 | 157.00 | 158.24 | 147.24 | 152.79 | 152.79 | -2.37% | 834,170 |
| May 7, 2025 | 161.88 | 163.35 | 151.06 | 156.50 | 156.50 | -3.32% | 735,186 |
| May 6, 2025 | 144.65 | 163.19 | 133.33 | 161.88 | 161.88 | 1.98% | 1,374,049 |
| May 5, 2025 | 158.90 | 160.75 | 156.02 | 158.74 | 158.74 | -0.67% | 744,433 |
| May 2, 2025 | 160.00 | 160.11 | 154.72 | 159.81 | 159.81 | 1.21% | 505,704 |
| May 1, 2025 | 158.91 | 159.70 | 155.72 | 157.90 | 157.90 | -0.30% | 280,820 |
| Apr 30, 2025 | 158.60 | 158.95 | 153.29 | 158.38 | 158.38 | -0.97% | 378,347 |
| Apr 29, 2025 | 159.38 | 161.00 | 157.45 | 159.93 | 159.93 | 1.15% | 400,955 |
| Apr 28, 2025 | 160.00 | 161.15 | 155.60 | 158.11 | 158.11 | -0.60% | 233,717 |
| Apr 25, 2025 | 157.93 | 161.03 | 156.48 | 159.06 | 159.06 | 0.54% | 315,939 |
| Apr 24, 2025 | 151.77 | 159.87 | 150.15 | 158.20 | 158.20 | 6.63% | 371,278 |
| Apr 23, 2025 | 152.50 | 158.80 | 148.02 | 148.37 | 148.37 | -0.23% | 365,309 |
| Apr 22, 2025 | 145.87 | 150.09 | 144.75 | 148.71 | 148.71 | 2.77% | 335,080 |
| Apr 21, 2025 | 149.06 | 149.06 | 144.07 | 144.70 | 144.70 | -3.67% | 294,904 |
| Apr 17, 2025 | 145.38 | 151.09 | 136.65 | 150.21 | 150.21 | 2.25% | 605,382 |
| Apr 16, 2025 | 144.00 | 146.96 | 142.86 | 146.91 | 146.91 | 0.46% | 409,093 |
| Apr 15, 2025 | 149.66 | 150.13 | 144.95 | 146.24 | 146.24 | -2.31% | 273,216 |
| Apr 14, 2025 | 151.28 | 152.25 | 147.63 | 149.70 | 149.70 | 1.46% | 403,327 |
| Apr 11, 2025 | 144.83 | 148.07 | 141.72 | 147.54 | 147.54 | 2.05% | 335,977 |
| Apr 10, 2025 | 149.25 | 149.25 | 139.79 | 144.58 | 144.58 | -6.00% | 452,579 |
| Apr 9, 2025 | 141.08 | 155.63 | 137.97 | 153.81 | 153.81 | 8.77% | 617,555 |
| Apr 8, 2025 | 153.92 | 159.45 | 138.87 | 141.41 | 141.41 | -5.53% | 576,356 |
| Apr 7, 2025 | 135.83 | 158.67 | 132.69 | 149.68 | 149.68 | 5.46% | 1,071,580 |
| Apr 4, 2025 | 144.86 | 145.26 | 138.05 | 141.93 | 141.93 | -5.01% | 730,389 |
| Apr 3, 2025 | 153.21 | 155.30 | 148.94 | 149.41 | 149.41 | -6.36% | 496,347 |
| Apr 2, 2025 | 156.41 | 164.02 | 156.10 | 159.56 | 159.56 | 1.00% | 475,956 |
| Apr 1, 2025 | 159.24 | 161.47 | 155.93 | 157.98 | 157.98 | -0.82% | 462,298 |
| Mar 31, 2025 | 154.43 | 161.16 | 151.82 | 159.28 | 159.28 | 1.30% | 345,393 |
| Mar 28, 2025 | 160.16 | 160.60 | 155.85 | 157.24 | 157.24 | -2.30% | 336,303 |
| Mar 27, 2025 | 162.90 | 162.90 | 159.74 | 160.94 | 160.94 | -1.38% | 261,859 |
| Mar 26, 2025 | 164.17 | 167.92 | 162.55 | 163.19 | 163.19 | -1.07% | 293,224 |
| Mar 25, 2025 | 171.77 | 172.95 | 162.35 | 164.95 | 164.95 | -3.54% | 450,146 |
| Mar 24, 2025 | 167.03 | 171.14 | 164.41 | 171.00 | 171.00 | 3.69% | 309,881 |
| Mar 21, 2025 | 161.52 | 165.50 | 159.24 | 164.92 | 164.92 | 1.33% | 571,750 |
| Mar 20, 2025 | 161.26 | 165.68 | 161.26 | 162.75 | 162.75 | 0.06% | 301,048 |
| Mar 19, 2025 | 162.01 | 164.58 | 160.83 | 162.65 | 162.65 | 0.18% | 401,939 |
| Mar 18, 2025 | 166.00 | 166.00 | 156.78 | 162.36 | 162.36 | -2.54% | 553,912 |
| Mar 17, 2025 | 161.79 | 166.93 | 161.79 | 166.59 | 166.59 | 2.73% | 299,188 |
| Mar 14, 2025 | 160.10 | 166.03 | 160.10 | 162.16 | 162.16 | 2.09% | 426,807 |
| Mar 13, 2025 | 162.06 | 163.50 | 156.88 | 158.84 | 158.84 | -2.27% | 540,569 |
| Mar 12, 2025 | 174.99 | 176.45 | 162.47 | 162.53 | 162.53 | -5.95% | 660,823 |
| Mar 11, 2025 | 178.91 | 179.18 | 171.33 | 172.82 | 172.82 | -3.65% | 468,578 |
| Mar 10, 2025 | 180.09 | 189.49 | 176.20 | 179.36 | 179.36 | -2.14% | 718,310 |
| Mar 7, 2025 | 173.85 | 185.14 | 173.02 | 183.29 | 183.29 | 4.68% | 550,140 |
| Mar 6, 2025 | 172.50 | 179.50 | 172.10 | 175.10 | 175.10 | -0.62% | 406,861 |
| Mar 5, 2025 | 181.12 | 183.35 | 175.80 | 176.20 | 176.20 | -2.69% | 338,519 |
| Mar 4, 2025 | 180.43 | 182.49 | 174.33 | 181.08 | 181.08 | -0.75% | 538,206 |
| Mar 3, 2025 | 185.60 | 188.04 | 181.91 | 182.44 | 182.44 | -1.70% | 377,647 |