NASDAQ : INGN
Inogen, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 6.86 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 182.05M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Inogen, Inc. (INGN) closed at 6.86 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7.3 | 7.3 | 6.69 | 6.86 | 201,194 | -5.51% |
| 2026-10-29 | 7.34 | 7.365 | 7.235 | 7.26 | 257,600 | +0.14% |
| 2026-10-28 | 7.13 | 7.3 | 7.13 | 7.25 | 281,212 | +1.68% |
| 2026-10-27 | 7.08 | 7.21 | 7.05 | 7.13 | 199,611 | +0.71% |
| 2026-10-26 | 7 | 7.09 | 6.94 | 7.08 | 191,801 | -0.28% |
| 2026-10-23 | 7.02 | 7.16 | 6.98 | 7.1 | 239,253 | +0.85% |
| 2026-10-22 | 6.67 | 7.15 | 6.67 | 7.04 | 514,175 | +5.55% |
| 2026-10-21 | 6.65 | 6.79 | 6.56 | 6.67 | 185,906 | -0.30% |
| 2026-10-20 | 6.55 | 6.71 | 6.495 | 6.69 | 229,027 | +2.14% |
| 2026-10-19 | 6.25 | 6.59 | 6.25 | 6.55 | 235,192 | +4.80% |
| 2026-10-16 | 6.3 | 6.38 | 6.225 | 6.25 | 193,861 | -0.71% |
| 2026-10-15 | 6.28 | 6.373 | 6.2 | 6.295 | 161,059 | +2.69% |
| 2026-10-14 | 6.26 | 6.32 | 6.05 | 6.13 | 349,437 | -3.31% |
| 2026-10-13 | 6.44 | 6.505 | 6.32 | 6.34 | 293,057 | -1.25% |
| 2026-10-12 | 6.17 | 6.45 | 6.16 | 6.42 | 236,922 | +3.88% |
| 2026-10-09 | 5.93 | 6.28 | 5.93 | 6.18 | 243,901 | +4.04% |
| 2026-10-08 | 5.79 | 5.94 | 5.74 | 5.94 | 454,410 | +2.06% |
| 2026-10-07 | 5.71 | 5.88 | 5.71 | 5.82 | 218,292 | +0.87% |
| 2026-10-06 | 5.94 | 5.98 | 5.765 | 5.77 | 352,894 | -2.86% |
| 2026-10-05 | 5.95 | 6.12 | 5.84 | 5.94 | 348,973 | -0.50% |
| 2026-10-02 | 6.05 | 6.05 | 5.82 | 5.97 | 426,817 | -0.17% |
| 2026-10-01 | 5.54 | 6.155 | 5.54 | 5.98 | 1,105,406 | +13.47% |
| 2026-09-30 | 5.39 | 5.39 | 5.265 | 5.27 | 267,486 | -1.86% |
| 2026-09-29 | 5.44 | 5.45 | 5.32 | 5.37 | 231,991 | -1.29% |
| 2026-09-28 | 5.36 | 5.5 | 5.33 | 5.44 | 301,882 | +1.49% |
| 2026-09-25 | 5.25 | 5.395 | 5.2 | 5.36 | 615,379 | +2.49% |
| 2026-09-24 | 5.1 | 5.29 | 5.05 | 5.23 | 433,638 | +2.75% |
| 2026-09-23 | 5.22 | 5.29 | 5.045 | 5.09 | 530,331 | -2.68% |
| 2026-09-22 | 5.14 | 5.295 | 5.105 | 5.23 | 439,407 | +2.55% |
| 2026-09-21 | 5.18 | 5.18 | 5.075 | 5.1 | 350,216 | -0.78% |
| 2026-09-18 | 5.1 | 5.18 | 5.09 | 5.14 | 438,993 | +0.19% |
| 2026-09-17 | 5.17 | 5.205 | 5.055 | 5.13 | 442,723 | +0.00% |
| 2026-09-16 | 5.19 | 5.27 | 5.095 | 5.13 | 442,136 | -1.35% |
| 2026-09-15 | 5.23 | 5.26 | 5.16 | 5.2 | 390,898 | -0.57% |
| 2026-09-14 | 5.3 | 5.42 | 5.23 | 5.23 | 311,009 | -1.51% |
| 2026-09-11 | 5.22 | 5.35 | 5.185 | 5.31 | 248,977 | +2.51% |
| 2026-09-10 | 5.23 | 5.258 | 5.155 | 5.18 | 243,426 | -1.71% |
| 2026-09-09 | 5.19 | 5.3 | 5.18 | 5.27 | 203,759 | +0.76% |
| 2026-09-08 | 5.48 | 5.54 | 5.2 | 5.23 | 316,466 | -3.51% |
| 2026-09-04 | 5.4 | 5.47 | 5.37 | 5.42 | 216,624 | -0.55% |
| 2026-09-03 | 5.41 | 5.5 | 5.293 | 5.45 | 272,904 | +1.11% |
| 2026-09-02 | 5.34 | 5.47 | 5.34 | 5.39 | 249,480 | +1.13% |
| 2026-09-01 | 5.35 | 5.45 | 5.32 | 5.33 | 247,036 | -0.74% |
| 2026-08-31 | 5.46 | 5.49 | 5.33 | 5.37 | 306,551 | -2.36% |
| 2026-08-28 | 5.53 | 5.66 | 5.46 | 5.5 | 200,198 | -0.18% |
| 2026-08-27 | 5.5 | 5.6 | 5.5 | 5.51 | 197,514 | -0.90% |
| 2026-08-26 | 5.51 | 5.585 | 5.453 | 5.56 | 230,851 | +0.36% |
| 2026-08-25 | 5.51 | 5.59 | 5.48 | 5.54 | 166,314 | +0.73% |
| 2026-08-24 | 5.62 | 5.66 | 5.5 | 5.5 | 333,491 | -1.96% |
| 2026-08-21 | 5.64 | 5.66 | 5.605 | 5.61 | 140,353 | +0.18% |
| 2026-08-20 | 5.65 | 5.706 | 5.59 | 5.6 | 207,308 | -1.41% |
| 2026-08-19 | 5.64 | 5.75 | 5.63 | 5.68 | 212,615 | +1.43% |
| 2026-08-18 | 5.7 | 5.755 | 5.57 | 5.6 | 242,828 | -1.93% |
| 2026-08-17 | 5.71 | 5.81 | 5.63 | 5.71 | 265,961 | -0.70% |
| 2026-08-14 | 5.8 | 5.82 | 5.72 | 5.75 | 204,693 | -1.03% |
| 2026-08-13 | 5.84 | 5.9 | 5.8 | 5.81 | 166,075 | +0.00% |
| 2026-08-12 | 5.9 | 5.9 | 5.8 | 5.81 | 239,489 | -1.53% |
| 2026-08-11 | 6.278 | 6.278 | 5.86 | 5.9 | 334,486 | -1.99% |
| 2026-08-10 | 6.05 | 6.29 | 5.95 | 6.02 | 280,359 | -0.50% |
| 2026-08-07 | 5.895 | 6.26 | 5.613 | 6.05 | 599,111 | -6.78% |
| 2026-08-06 | 6.61 | 6.715 | 6.45 | 6.49 | 283,308 | -1.07% |
| 2026-08-05 | 6.93 | 6.93 | 6.49 | 6.56 | 288,961 | -5.20% |
| 2026-08-04 | 6.7 | 6.93 | 6.69 | 6.92 | 308,140 | +3.13% |
| 2026-08-03 | 6.5 | 6.87 | 6.5 | 6.71 | 264,237 | +4.03% |
| 2026-07-31 | 6.4 | 6.46 | 6.12 | 6.45 | 282,531 | +0.47% |
| 2026-07-30 | 6.39 | 6.51 | 6.39 | 6.42 | 124,815 | -0.16% |
| 2026-07-29 | 6.38 | 6.51 | 6.38 | 6.43 | 148,838 | +0.16% |
| 2026-07-28 | 6.33 | 6.548 | 6.33 | 6.42 | 134,887 | +1.74% |
| 2026-07-27 | 6.24 | 6.45 | 6.24 | 6.31 | 191,644 | +2.60% |
| 2026-07-24 | 6.38 | 6.439 | 6.13 | 6.15 | 233,397 | -2.69% |
| 2026-07-23 | 6.4 | 6.54 | 6.315 | 6.32 | 308,604 | -2.92% |
| 2026-07-22 | 6.5 | 6.55 | 6.315 | 6.51 | 216,344 | +1.24% |
| 2026-07-21 | 6.36 | 6.609 | 6.33 | 6.43 | 146,278 | +0.47% |
| 2026-07-20 | 6.54 | 6.56 | 6.24 | 6.4 | 266,826 | -2.59% |
| 2026-07-17 | 6.6 | 6.66 | 6.535 | 6.57 | 134,898 | -1.35% |
| 2026-07-16 | 6.44 | 6.69 | 6.44 | 6.66 | 247,501 | +3.90% |
| 2026-07-15 | 6.31 | 6.48 | 6.27 | 6.41 | 223,625 | +1.26% |
| 2026-07-14 | 6.54 | 6.55 | 6.25 | 6.33 | 221,185 | -3.21% |
| 2026-07-13 | 6.52 | 6.8 | 6.508 | 6.54 | 272,341 | +0.00% |
| 2026-07-10 | 6.5 | 6.57 | 6.4 | 6.54 | 155,452 | +0.15% |
| 2026-07-09 | 6.45 | 6.55 | 6.39 | 6.53 | 123,384 | +0.62% |
| 2026-07-08 | 6.48 | 6.53 | 6.29 | 6.49 | 231,710 | -0.76% |
| 2026-07-07 | 6.67 | 6.78 | 6.51 | 6.54 | 166,529 | -1.95% |
| 2026-07-06 | 6.58 | 6.74 | 6.54 | 6.67 | 157,740 | +1.06% |
| 2026-07-02 | 6.63 | 6.8 | 6.425 | 6.6 | 217,411 | -0.75% |
| 2026-07-01 | 6.46 | 6.71 | 6.4 | 6.65 | 264,418 | +3.10% |
| 2026-06-30 | 6.9 | 6.91 | 6.39 | 6.45 | 300,204 | -6.93% |
| 2026-06-29 | 6.94 | 7.08 | 6.91 | 6.93 | 156,043 | -0.14% |
| 2026-06-26 | 6.79 | 6.98 | 6.74 | 6.94 | 631,619 | +2.36% |
| 2026-06-25 | 6.76 | 6.92 | 6.76 | 6.78 | 178,315 | +0.30% |
| 2026-06-24 | 6.54 | 6.84 | 6.54 | 6.76 | 211,314 | +3.36% |
| 2026-06-23 | 6.4 | 6.55 | 6.38 | 6.54 | 229,707 | +1.71% |
| 2026-06-22 | 6.4 | 6.59 | 6.27 | 6.43 | 260,533 | +0.31% |
| 2026-06-18 | 6.42 | 6.47 | 6.33 | 6.41 | 352,965 | +0.63% |
| 2026-06-17 | 6.38 | 6.585 | 6.36 | 6.37 | 238,351 | -0.62% |
| 2026-06-16 | 6.48 | 6.48 | 6.29 | 6.41 | 259,297 | -0.77% |
| 2026-06-15 | 6.45 | 6.515 | 6.42 | 6.46 | 173,248 | +0.94% |
| 2026-06-12 | 6.33 | 6.415 | 6.27 | 6.4 | 148,374 | +1.59% |
| 2026-06-11 | 6.6 | 6.65 | 6.27 | 6.3 | 308,401 | -4.40% |
| 2026-06-10 | 6.35 | 6.63 | 6.33 | 6.59 | 322,094 | +3.78% |
| 2026-06-09 | 6.12 | 6.44 | 6.12 | 6.35 | 529,623 | +4.79% |
| 2026-06-08 | 6.5 | 6.5 | 6.06 | 6.06 | 313,128 | -5.46% |
| 2026-06-05 | 6.35 | 6.575 | 6.35 | 6.41 | 466,982 | +1.58% |
| 2026-06-04 | 6.02 | 6.49 | 6.02 | 6.31 | 464,525 | +5.52% |
| 2026-06-03 | 6.11 | 6.25 | 5.875 | 5.98 | 438,331 | -1.81% |
| 2026-06-02 | 6.05 | 6.15 | 6.01 | 6.09 | 542,154 | +0.00% |
| 2026-06-01 | 6.43 | 6.49 | 6.06 | 6.09 | 609,679 | -6.16% |
| 2026-05-29 | 6.55 | 6.64 | 6.405 | 6.49 | 351,211 | -0.76% |
| 2026-05-28 | 6.67 | 6.67 | 6.5 | 6.54 | 215,729 | -0.61% |
| 2026-05-27 | 6.62 | 6.72 | 6.45 | 6.58 | 437,289 | +0.00% |
| 2026-05-26 | 6.41 | 6.66 | 6.365 | 6.58 | 311,459 | +2.81% |
| 2026-05-22 | 6.45 | 6.505 | 6.34 | 6.4 | 217,354 | -0.16% |
| 2026-05-21 | 6.33 | 6.435 | 6.17 | 6.41 | 365,948 | +1.10% |
| 2026-05-20 | 6.43 | 6.44 | 6.24 | 6.34 | 456,947 | -1.71% |
| 2026-05-19 | 6.25 | 6.465 | 6.19 | 6.45 | 397,135 | +2.38% |
| 2026-05-18 | 6.36 | 6.538 | 6.28 | 6.3 | 326,078 | -1.25% |
| 2026-05-15 | 6.71 | 6.71 | 6.3 | 6.38 | 293,362 | -6.18% |
| 2026-05-14 | 6.83 | 7.06 | 6.7 | 6.8 | 252,800 | -0.15% |
| 2026-05-13 | 6.64 | 6.92 | 6.57 | 6.81 | 292,365 | +1.95% |
| 2026-05-12 | 6.66 | 6.85 | 6.45 | 6.68 | 474,477 | +0.91% |