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 |