Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Inspire Medical Systems, Inc. (INSP)

Compare
Time to buy INSP?
149.41
-10.15
(-6.36%)
At close: April 3 at 4:00:02 PM EDT
148.56
-0.85
(-0.57%)
After hours: April 3 at 6:48:51 PM EDT
Time to buy INSP?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 2025153.21155.30148.94149.41149.41496,300
Apr 2, 2025156.41164.02156.10159.56159.56475,900
Apr 1, 2025159.24161.47155.93157.98157.98462,300
Mar 31, 2025154.43161.16151.82159.28159.28345,400
Mar 28, 2025160.16160.60155.85157.24157.24336,300
Mar 27, 2025162.90162.90159.74160.94160.94261,900
Mar 26, 2025164.17167.92162.55163.19163.19293,000
Mar 25, 2025171.77172.95162.35164.95164.95450,100
Mar 24, 2025167.03171.14164.41171.00171.00309,900
Mar 21, 2025161.52165.50159.24164.92164.92571,700
Mar 20, 2025161.26165.68161.26162.75162.75301,000
Mar 19, 2025162.01164.58160.83162.65162.65401,900
Mar 18, 2025166.00166.00156.78162.36162.36553,900
Mar 17, 2025161.79166.93161.79166.59166.59299,200
Mar 14, 2025160.10166.03160.10162.16162.16426,700
Mar 13, 2025162.06163.50156.88158.84158.84540,600
Mar 12, 2025174.99176.45162.47162.53162.53660,800
Mar 11, 2025178.91179.18171.32172.82172.82468,600
Mar 10, 2025180.09189.49176.20179.36179.36718,300
Mar 7, 2025173.85185.14173.02183.29183.29550,100
Mar 6, 2025172.50179.50172.10175.10175.10406,900
Mar 5, 2025181.12183.35175.80176.20176.20338,500
Mar 4, 2025180.43182.49174.32181.08181.08538,200
Mar 3, 2025185.60188.04181.91182.44182.44377,600
Feb 28, 2025181.08186.60179.51185.59185.59414,800
Feb 27, 2025197.75197.75183.79184.02184.02390,500
Feb 26, 2025186.46197.61186.07196.61196.61703,800
Feb 25, 2025185.43187.60181.10184.85184.85747,200
Feb 24, 2025177.94190.80175.62186.45186.45694,700
Feb 21, 2025177.20178.72173.38177.32177.32436,300
Feb 20, 2025176.19180.41175.66178.39178.39469,300
Feb 19, 2025181.21181.21178.02178.72178.72572,600
Feb 18, 2025185.00185.37178.60180.08180.08452,700
Feb 14, 2025188.02189.14183.63185.61185.61681,000
Feb 13, 2025187.66187.66178.08187.15187.15622,300
Feb 12, 2025182.38191.00181.95187.01187.01663,100
Feb 11, 2025170.49186.23170.02183.99183.991,485,600
Feb 10, 2025181.62185.68179.21180.99180.99683,900
Feb 7, 2025181.70186.98179.98182.15182.15481,100
Feb 6, 2025191.03191.87179.80181.21181.21464,600
Feb 5, 2025198.63203.12190.46192.00192.00634,000
Feb 4, 2025190.34197.91189.47197.38197.38568,600
Feb 3, 2025188.82195.42186.89191.94191.94290,300
Jan 31, 2025195.87199.52193.00193.50193.50373,700
Jan 30, 2025192.00198.83192.00194.73194.73275,700
Jan 29, 2025192.96192.96187.05189.99189.99329,800
Jan 28, 2025186.88194.31184.55192.79192.79399,200
Jan 27, 2025186.31189.59182.36184.35184.35325,500
Jan 24, 2025187.57189.13180.44188.47188.47342,100
Jan 23, 2025188.40190.85185.64187.59187.59353,100
Jan 22, 2025185.78192.65183.56189.05189.05998,600
Jan 21, 2025180.00185.45178.63185.09185.09511,100
Jan 17, 2025175.98178.31172.77177.68177.68513,600
Jan 16, 2025176.70176.70170.75173.83173.83494,100
Jan 15, 2025173.26177.97171.55176.33176.33766,600
Jan 14, 2025176.84180.00168.73169.99169.99728,100
Jan 13, 2025193.50193.50174.50175.43175.432,122,800
Jan 10, 2025211.95211.99202.38202.48202.48796,700
Jan 8, 2025213.46215.37209.00213.89213.89646,300
Jan 7, 2025206.21216.01206.21215.42215.42730,400
Jan 6, 2025201.35209.68200.00204.67204.67626,800
Jan 3, 2025190.39202.04190.36198.68198.68531,900
Jan 2, 2025187.73190.71185.03189.19189.19361,100
Dec 31, 2024186.21191.62185.10185.38185.38359,300
Dec 30, 2024186.68187.49181.96184.65184.65350,300
Dec 27, 2024188.12190.32184.51188.48188.48231,100
Dec 26, 2024185.75190.87185.21189.09189.09340,000
Dec 24, 2024188.62188.62184.01186.29186.29161,800
Dec 23, 2024182.00188.09179.21187.58187.58734,500
Dec 20, 2024182.86191.60182.86187.77187.77876,700
Dec 19, 2024187.05189.74181.85185.42185.42649,600
Dec 18, 2024190.57198.32186.45186.97186.97722,700
Dec 17, 2024187.82192.79187.27190.71190.71658,000
Dec 16, 2024186.71191.21184.00188.83188.83403,400
Dec 13, 2024189.28190.46184.76187.83187.83431,200
Dec 12, 2024192.75197.91187.69190.00190.00340,300
Dec 11, 2024189.14195.79187.47192.77192.77424,100
Dec 10, 2024188.63191.67186.09189.42189.42387,700
Dec 9, 2024194.20195.79189.14189.52189.52227,300
Dec 6, 2024192.10197.67189.28193.03193.03297,800
Dec 5, 2024196.05196.09190.46191.60191.60348,500
Dec 4, 2024193.09198.18192.02196.92196.92365,000
Dec 3, 2024187.84194.62187.13191.90191.90396,400
Dec 2, 2024193.07193.99187.99188.52188.52468,200
Nov 29, 2024193.43193.94189.25192.76192.76261,400
Nov 27, 2024189.26199.00188.84194.00194.00490,400
Nov 26, 2024196.75197.87188.75189.13189.13421,600
Nov 25, 2024190.00200.14189.00199.32199.32594,600
Nov 22, 2024186.93191.01186.15188.73188.73471,900
Nov 21, 2024184.88187.17182.14186.19186.19406,400
Nov 20, 2024188.74191.51181.79184.77184.77573,000
Nov 19, 2024173.53179.63173.52176.05176.05236,700
Nov 18, 2024171.35177.44170.42175.28175.28572,400
Nov 15, 2024172.43175.96170.23172.70172.70456,700
Nov 14, 2024181.88182.74172.25172.93172.93807,800
Nov 13, 2024190.55195.50181.45182.18182.18743,700
Nov 12, 2024198.00198.00187.08190.75190.75639,700
Nov 11, 2024202.46204.93197.89202.04202.04574,100
Nov 8, 2024199.56204.38196.12196.62196.62443,200
Nov 7, 2024210.32211.59197.12200.47200.47487,200
Nov 6, 2024203.67214.17197.53211.63211.631,059,400
Nov 5, 2024198.83204.90186.38199.00199.001,590,200
Nov 4, 2024189.67197.38188.07192.71192.71794,600
Nov 1, 2024195.28197.71190.53190.71190.71747,900
Oct 31, 2024195.46197.55190.28195.04195.04394,700
Oct 30, 2024197.90200.94193.52196.56196.56336,700
Oct 29, 2024194.81199.78193.27199.10199.10340,500
Oct 28, 2024195.84201.50194.16194.68194.68360,100
Oct 25, 2024196.88197.85194.68195.20195.20269,300
Oct 24, 2024193.25199.97193.20195.30195.30239,000
Oct 23, 2024197.50197.50187.59192.47192.47458,700
Oct 22, 2024203.38203.38197.53197.53197.53372,300
Oct 21, 2024201.92203.47199.21203.45203.45283,200
Oct 18, 2024198.08204.76198.08201.78201.78400,200
Oct 17, 2024196.68198.98193.44197.18197.18328,700
Oct 16, 2024199.32199.74196.03196.24196.24519,800
Oct 15, 2024209.93212.67198.88198.93198.93485,400
Oct 14, 2024211.99214.20209.49210.46210.46257,300
Oct 11, 2024204.27211.52204.27210.83210.83312,000
Oct 10, 2024205.15208.00202.88205.44205.44328,300
Oct 9, 2024206.97207.02203.33206.93206.93373,900
Oct 8, 2024208.71211.24203.65206.71206.71341,900
Oct 7, 2024213.77213.77206.15207.20207.20382,900
Oct 4, 2024207.01214.97205.24214.93214.93417,200
Oct 3, 2024211.97213.04204.98205.00205.00646,700
Oct 2, 2024208.97213.53205.88212.11212.11474,100
Oct 1, 2024210.74212.08205.90209.36209.36424,600
Sep 30, 2024204.91213.11204.32211.05211.05501,000
Sep 27, 2024209.00209.00201.39202.48202.48494,100
Sep 26, 2024212.48213.32206.41207.10207.10328,200
Sep 25, 2024209.55209.55204.36208.42208.42389,900
Sep 24, 2024217.91217.91207.67207.73207.73624,000
Sep 23, 2024211.63218.52209.30216.71216.71685,000
Sep 20, 2024210.79215.37208.77212.85212.855,609,000
Sep 19, 2024209.63213.11204.57212.10212.10617,600
Sep 18, 2024205.13215.63203.04208.39208.39653,000
Sep 17, 2024208.19213.47206.36206.70206.70613,500
Sep 16, 2024202.96212.06201.75207.93207.93667,900
Sep 13, 2024202.97208.30202.97203.99203.99494,400
Sep 12, 2024203.08208.86201.62203.68203.68629,800
Sep 11, 2024211.83212.67205.25206.60206.60603,900
Sep 10, 2024211.00215.70209.00212.58212.58698,800
Sep 9, 2024212.10225.00209.40211.52211.521,440,700
Sep 6, 2024197.01201.97193.88196.88196.88347,400
Sep 5, 2024196.83198.58192.89197.25197.25470,800
Sep 4, 2024176.88197.96176.88197.01197.01823,100
Sep 3, 2024178.26181.48176.07177.07177.07408,800
Aug 30, 2024184.81184.81177.68179.82179.82468,700
Aug 29, 2024185.40188.53182.95183.44183.44265,000
Aug 28, 2024188.51188.77182.92183.38183.38307,600
Aug 27, 2024188.87189.37186.03188.21188.21358,600
Aug 26, 2024190.26193.86188.25188.90188.90285,000
Aug 23, 2024186.16192.07186.16191.48191.48312,300
Aug 22, 2024188.68191.29185.52186.35186.35304,400
Aug 21, 2024186.62189.50184.56187.33187.33455,000
Aug 20, 2024193.48194.18182.97185.44185.44650,900
Aug 19, 2024188.28194.05187.64194.03194.03340,200
Aug 16, 2024188.69190.06186.90188.75188.75317,900
Aug 15, 2024192.08195.21188.46189.66189.66408,400
Aug 14, 2024193.34195.32188.92190.24190.24362,200
Aug 13, 2024195.81199.67190.44192.19192.19579,600
Aug 12, 2024193.45198.00192.76195.29195.29471,600
Aug 9, 2024189.01196.55186.52193.23193.23651,600
Aug 8, 2024192.33194.25179.81187.71187.711,014,500
Aug 7, 2024172.00190.51167.14188.38188.382,338,400
Aug 6, 2024145.86152.66144.27147.01147.01582,900
Aug 5, 2024145.00153.00141.59145.51145.51712,600
Aug 2, 2024142.23154.86141.89149.63149.631,039,000
Aug 1, 2024141.82149.31139.50145.11145.11982,100
Jul 31, 2024139.54143.57137.94141.05141.05683,600
Jul 30, 2024135.58142.75134.09139.52139.52677,300
Jul 29, 2024138.00138.00125.01133.61133.611,516,800
Jul 26, 2024135.00135.00123.00125.79125.79956,500
Jul 25, 2024137.80140.23135.05135.05135.05377,400
Jul 24, 2024138.50142.46138.50139.60139.60231,400
Jul 23, 2024140.45141.31136.26139.17139.17404,200
Jul 22, 2024144.72145.86140.47142.75142.75251,300
Jul 19, 2024141.48145.05138.34143.74143.74359,500
Jul 18, 2024145.88146.70137.23137.82137.82468,700
Jul 17, 2024145.94145.94139.44145.46145.46348,000
Jul 16, 2024139.49147.68138.27145.82145.82581,200
Jul 15, 2024137.55139.17135.43138.58138.58504,100
Jul 12, 2024135.87140.26135.18138.89138.89361,200
Jul 11, 2024133.07138.25132.21135.63135.63536,000
Jul 10, 2024132.07133.13130.50131.36131.36448,100
Jul 9, 2024136.22138.26130.92131.44131.44462,600
Jul 8, 2024140.35140.45133.63135.97135.97634,900
Jul 5, 2024134.29141.29133.68140.87140.87427,200
Jul 3, 2024136.29136.29130.70133.94133.94306,000
Jul 2, 2024139.17140.00133.59134.25134.25387,800
Jul 1, 2024133.24140.00133.19138.71138.71514,000
Jun 28, 2024135.49136.00130.52133.83133.83913,400
Jun 27, 2024137.40138.51134.06135.33135.33593,600
Jun 26, 2024139.40141.04137.56137.90137.90567,000
Jun 25, 2024136.00140.35133.34139.40139.401,012,400
Jun 24, 2024142.14150.42129.95135.30135.303,346,300
Jun 21, 2024168.11173.78157.78162.46162.461,446,100
Jun 20, 2024161.90170.39161.10167.71167.71364,500
Jun 18, 2024163.64168.49161.89162.38162.38442,500
Jun 17, 2024165.43168.40162.43163.67163.67423,900
Jun 14, 2024166.93167.92160.99166.72166.72300,900
Jun 13, 2024169.03171.20166.31167.28167.28387,800
Jun 12, 2024167.79170.99163.37167.48167.48435,700
Jun 11, 2024160.12168.46158.92165.41165.41425,800
Jun 10, 2024156.28161.30154.00160.97160.97479,100
Jun 7, 2024156.94162.05155.74157.79157.79408,300
Jun 6, 2024151.87157.06150.07156.44156.44590,800
Jun 5, 2024151.18153.59148.44151.54151.54563,900
Jun 4, 2024148.27149.84145.15148.42148.42493,000
Jun 3, 2024158.29158.29148.17148.51148.51699,700
May 31, 2024154.31159.00153.19158.79158.79421,200
May 30, 2024156.60158.86153.60154.37154.37350,800
May 29, 2024155.01160.41155.01160.40160.40314,000
May 28, 2024159.14160.69155.35157.95157.95424,200
May 24, 2024154.67160.71154.67158.72158.72371,000
May 23, 2024161.59161.59154.24154.82154.82442,100
May 22, 2024152.79161.99152.50161.49161.49628,300
May 21, 2024155.13159.71151.90152.37152.37685,000
May 20, 2024155.48155.75150.38155.29155.29557,000
May 17, 2024159.48159.48152.90155.22155.22770,400
May 16, 2024159.18161.15156.43159.03159.03449,400
May 15, 2024160.65162.34155.56159.75159.75777,400
May 14, 2024159.60162.37155.01158.59158.59695,700
May 13, 2024168.35169.98159.28159.60159.601,040,000
May 10, 2024176.22177.85167.07167.83167.83896,800
May 9, 2024164.62175.70163.45174.37174.371,454,900
May 8, 2024179.14186.40156.83163.41163.414,646,000
May 7, 2024251.84256.11245.58245.63245.631,053,500
May 6, 2024250.81254.56247.73250.96250.96350,000
May 3, 2024253.50257.40249.72249.72249.72354,900
May 2, 2024246.52252.13242.14251.19251.19358,100
May 1, 2024240.76250.90237.05244.00244.00281,400
Apr 30, 2024241.13244.82240.94241.66241.66235,200
Apr 29, 2024237.54248.70237.54243.61243.61448,300
Apr 26, 2024234.44244.80233.57237.45237.45604,200
Apr 25, 2024231.41231.68224.06231.01231.01229,200
Apr 24, 2024236.34237.03232.77234.19234.19255,700
Apr 23, 2024227.63234.54225.58233.93233.93339,000
Apr 22, 2024230.00231.02220.24225.22225.22592,000
Apr 19, 2024242.23244.65228.40229.22229.22556,100
Apr 18, 2024241.95250.68237.19241.15241.15880,100
Apr 17, 2024227.99248.50227.00243.51243.511,946,000
Apr 16, 2024221.00225.37218.84221.63221.63297,500
Apr 15, 2024233.15233.79221.63223.14223.14282,300
Apr 12, 2024231.95236.39228.94231.74231.74305,000
Apr 11, 2024238.46240.14229.01232.28232.28475,500
Apr 10, 2024230.93250.31229.33240.23240.23766,100
Apr 9, 2024229.10238.80229.00238.27238.27464,400
Apr 8, 2024222.20228.99220.18228.12228.12385,900
Apr 5, 2024216.50226.23213.56222.90222.90542,500
Apr 4, 2024210.05219.99208.50216.06216.06554,200

Related Tickers

PODD Insulet Corporation
256.80
-4.58%
 
MASI Masimo Corporation
152.37
-11.14%
 
IRTC iRhythm Technologies, Inc.
105.92
-2.22%
 
SNN Smith & Nephew plc
27.94
-0.68%
 
ENOV Enovis Corporation
33.79
-8.63%
 
NVCR NovoCure Limited
16.98
-5.35%
 
GMED Globus Medical, Inc.
72.02
-4.61%
 
LIVN LivaNova PLC
37.48
-5.11%
 
GKOS Glaukos Corporation
87.00
-13.03%
 
PEN Penumbra, Inc.
273.24
-1.48%