NYSE : INSP
Inspire Medical Systems, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 68.1 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.97B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Inspire Medical Systems, Inc. (INSP) closed at 67.21 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 68.71 | 69.29 | 65.8 | 67.21 | 1,075,927 | -1.31% |
| 2026-10-30 | 70.63 | 71.195 | 67.8 | 68.1 | 796,398 | -4.33% |
| 2026-10-29 | 71.85 | 71.85 | 70.54 | 71.18 | 512,569 | +0.30% |
| 2026-10-28 | 71.25 | 71.99 | 70.15 | 70.97 | 367,098 | -0.46% |
| 2026-10-27 | 71.16 | 71.59 | 69.32 | 71.3 | 667,721 | +0.41% |
| 2026-10-26 | 70.51 | 72.4 | 70 | 71.01 | 528,468 | -0.14% |
| 2026-10-23 | 72.25 | 72.75 | 68.439 | 71.11 | 592,144 | -2.13% |
| 2026-10-22 | 70.5 | 73.29 | 70.5 | 72.66 | 659,844 | +2.24% |
| 2026-10-21 | 70.84 | 72.5 | 70.4 | 71.07 | 554,252 | -0.38% |
| 2026-10-20 | 71.01 | 71.9 | 70 | 71.34 | 1,052,259 | +1.70% |
| 2026-10-19 | 68.73 | 70.28 | 68.44 | 70.15 | 656,147 | +1.98% |
| 2026-10-16 | 70.4 | 71.25 | 68.54 | 68.79 | 414,140 | -1.90% |
| 2026-10-15 | 68.72 | 70.4 | 68.33 | 70.12 | 526,374 | +3.01% |
| 2026-10-14 | 69.33 | 69.57 | 67.41 | 68.07 | 651,371 | -1.15% |
| 2026-10-13 | 71.37 | 72.46 | 68.62 | 68.86 | 842,412 | -3.68% |
| 2026-10-12 | 69.99 | 72.01 | 69.41 | 71.49 | 997,785 | +3.77% |
| 2026-10-09 | 67.2 | 69.73 | 66.83 | 68.89 | 866,737 | +3.30% |
| 2026-10-08 | 67.12 | 68 | 66.07 | 66.69 | 841,579 | -1.13% |
| 2026-10-07 | 67.13 | 68.37 | 66.5 | 67.45 | 1,153,966 | -1.10% |
| 2026-10-06 | 71.23 | 71.86 | 67.99 | 68.2 | 751,589 | -3.60% |
| 2026-10-05 | 69.66 | 71.36 | 68.673 | 70.75 | 631,676 | +1.11% |
| 2026-10-02 | 71.74 | 71.74 | 68.44 | 69.97 | 761,611 | -1.14% |
| 2026-10-01 | 70.5 | 75.305 | 68.98 | 70.78 | 2,018,078 | +2.05% |
| 2026-09-30 | 73.09 | 73.25 | 68.5 | 69.36 | 997,060 | -5.22% |
| 2026-09-29 | 69.78 | 73.24 | 69.18 | 73.18 | 872,886 | +4.54% |
| 2026-09-28 | 70.83 | 70.93 | 69.587 | 70 | 442,224 | -0.71% |
| 2026-09-25 | 68.65 | 70.98 | 68.13 | 70.5 | 609,651 | +2.46% |
| 2026-09-24 | 69.11 | 70.58 | 68.65 | 68.81 | 579,934 | -0.36% |
| 2026-09-23 | 71.38 | 72.1 | 68.15 | 69.06 | 728,982 | -3.14% |
| 2026-09-22 | 75.32 | 76.1 | 71.19 | 71.3 | 1,041,667 | -5.84% |
| 2026-09-21 | 76.5 | 77.26 | 74.92 | 75.72 | 1,074,005 | -1.38% |
| 2026-09-18 | 72.29 | 78.8 | 71.43 | 76.78 | 2,034,083 | +5.55% |
| 2026-09-17 | 73.54 | 75.36 | 72.74 | 72.74 | 563,759 | -0.01% |
| 2026-09-16 | 73.17 | 75.49 | 72.23 | 72.75 | 844,107 | -2.48% |
| 2026-09-15 | 73.8 | 75.265 | 72.715 | 74.6 | 827,331 | +0.38% |
| 2026-09-14 | 72.14 | 75.29 | 71.845 | 74.32 | 1,170,957 | +1.81% |
| 2026-09-11 | 69.88 | 74.95 | 69.87 | 73 | 1,385,820 | +7.16% |
| 2026-09-10 | 64.35 | 68.5 | 64.02 | 68.12 | 1,136,003 | +2.47% |
| 2026-09-09 | 62.43 | 67.723 | 62.009 | 66.48 | 1,195,875 | +6.98% |
| 2026-09-08 | 64.03 | 64.12 | 61.61 | 62.14 | 621,287 | -1.49% |
| 2026-09-04 | 61 | 63.43 | 60 | 63.08 | 425,271 | +1.51% |
| 2026-09-03 | 63.7 | 63.755 | 61.65 | 62.14 | 398,855 | -1.47% |
| 2026-09-02 | 61.24 | 64.335 | 61.19 | 63.07 | 413,007 | +2.52% |
| 2026-09-01 | 63 | 63.5 | 61.2 | 61.52 | 351,709 | -2.33% |
| 2026-08-31 | 60.43 | 63.01 | 60.235 | 62.99 | 514,989 | +2.52% |
| 2026-08-28 | 60.52 | 62.05 | 60.5 | 61.44 | 517,993 | +1.02% |
| 2026-08-27 | 62.1 | 62.802 | 60.5 | 60.82 | 315,775 | -1.59% |
| 2026-08-26 | 60.07 | 62.46 | 60.01 | 61.8 | 327,275 | +1.20% |
| 2026-08-25 | 61.19 | 61.89 | 60.38 | 61.07 | 524,819 | -0.65% |
| 2026-08-24 | 62.08 | 62.7 | 60.79 | 61.47 | 529,859 | -1.43% |
| 2026-08-21 | 61.17 | 63.2 | 60.345 | 62.36 | 407,966 | +1.78% |
| 2026-08-20 | 60.94 | 62.2 | 58.001 | 61.27 | 474,862 | -0.68% |
| 2026-08-19 | 57.8 | 61.96 | 57.8 | 61.69 | 578,126 | +7.51% |
| 2026-08-18 | 57.32 | 58.14 | 57 | 57.38 | 656,659 | +0.28% |
| 2026-08-17 | 56.4 | 57.23 | 55.44 | 57.22 | 519,680 | +0.21% |
| 2026-08-14 | 58.11 | 58.11 | 56.97 | 57.1 | 396,915 | -1.89% |
| 2026-08-13 | 57.99 | 58.83 | 57.1 | 58.2 | 485,922 | -0.14% |
| 2026-08-12 | 58.03 | 59.12 | 57.2 | 58.28 | 571,494 | -1.44% |
| 2026-08-11 | 59.2 | 60.75 | 59.07 | 59.13 | 385,368 | -0.99% |
| 2026-08-10 | 59.53 | 61.312 | 59.35 | 59.72 | 585,408 | -0.73% |
| 2026-08-07 | 58.65 | 60.505 | 58.285 | 60.16 | 538,898 | +2.16% |
| 2026-08-06 | 59.6 | 60.44 | 58.68 | 58.89 | 681,943 | -2.00% |
| 2026-08-05 | 63.32 | 63.342 | 59.76 | 60.09 | 1,448,167 | -6.31% |
| 2026-08-04 | 64.16 | 66.205 | 59.5 | 64.14 | 2,329,039 | +22.83% |
| 2026-08-03 | 51.21 | 52.8 | 51.21 | 52.22 | 992,132 | +4.00% |
| 2026-07-31 | 49.92 | 50.39 | 49.02 | 50.21 | 672,276 | +0.38% |
| 2026-07-30 | 50.27 | 50.66 | 48.75 | 50.02 | 676,374 | -2.06% |
| 2026-07-29 | 51.62 | 52.49 | 50.56 | 51.07 | 1,054,916 | -1.73% |
| 2026-07-28 | 48.21 | 52.47 | 48.21 | 51.97 | 935,062 | +2.04% |
| 2026-07-27 | 50.17 | 51.27 | 49.718 | 50.93 | 944,843 | +3.54% |
| 2026-07-24 | 51.57 | 52.06 | 49.19 | 49.19 | 658,379 | -3.19% |
| 2026-07-23 | 50.3 | 50.87 | 48.8 | 50.81 | 709,815 | +0.81% |
| 2026-07-22 | 52.01 | 52.52 | 50.115 | 50.4 | 755,922 | -3.98% |
| 2026-07-21 | 52.29 | 53.5 | 51.84 | 52.49 | 638,943 | -1.46% |
| 2026-07-20 | 50.53 | 53.4 | 50.53 | 53.27 | 784,134 | +5.28% |
| 2026-07-17 | 51.04 | 51.46 | 49.68 | 50.6 | 664,597 | -1.82% |
| 2026-07-16 | 51.58 | 53.01 | 51.02 | 51.54 | 882,236 | +2.06% |
| 2026-07-15 | 49.21 | 51.43 | 48.765 | 50.5 | 679,539 | +2.75% |
| 2026-07-14 | 50.37 | 50.37 | 48.5 | 49.15 | 580,055 | -4.30% |
| 2026-07-13 | 51.49 | 52.13 | 50.85 | 51.36 | 841,513 | -0.77% |
| 2026-07-10 | 51.86 | 52.505 | 50.02 | 51.76 | 1,290,224 | +0.47% |
| 2026-07-09 | 49.44 | 51.65 | 48.5 | 51.52 | 917,117 | +4.50% |
| 2026-07-08 | 48.65 | 49.515 | 46.55 | 49.3 | 1,254,042 | -1.56% |
| 2026-07-07 | 49.97 | 50.605 | 48.78 | 50.08 | 1,058,876 | +1.27% |
| 2026-07-06 | 46.47 | 49.84 | 46.47 | 49.45 | 1,168,474 | +5.32% |
| 2026-07-02 | 46.23 | 47.71 | 45.72 | 46.95 | 1,301,837 | +3.28% |
| 2026-07-01 | 45.21 | 47.1 | 45.21 | 45.46 | 1,348,624 | +1.91% |
| 2026-06-30 | 44.5 | 44.89 | 43.1 | 44.61 | 650,066 | -0.71% |
| 2026-06-29 | 45.75 | 46.1 | 44.37 | 44.93 | 717,059 | -1.73% |
| 2026-06-26 | 43.29 | 45.99 | 42.811 | 45.72 | 5,101,055 | +5.22% |
| 2026-06-25 | 43.78 | 44.45 | 42.78 | 43.45 | 991,410 | +0.58% |
| 2026-06-24 | 42 | 43.45 | 42 | 43.2 | 804,076 | +3.47% |
| 2026-06-23 | 40.27 | 42.22 | 39.991 | 41.75 | 793,034 | +0.97% |
| 2026-06-22 | 42.3 | 42.61 | 41.32 | 41.35 | 700,095 | -2.96% |
| 2026-06-18 | 41.91 | 42.73 | 39.73 | 42.61 | 1,386,543 | +3.62% |
| 2026-06-17 | 41.1 | 43 | 40.65 | 41.12 | 559,882 | -0.65% |
| 2026-06-16 | 41.29 | 42.22 | 40.96 | 41.39 | 646,211 | +0.63% |
| 2026-06-15 | 42.53 | 42.995 | 40.56 | 41.13 | 1,042,031 | -3.68% |
| 2026-06-12 | 42.81 | 44.53 | 41.76 | 42.7 | 1,047,455 | +0.61% |
| 2026-06-11 | 41.96 | 42.65 | 40.65 | 42.44 | 971,055 | +0.38% |
| 2026-06-10 | 41.89 | 43.32 | 41.539 | 42.28 | 764,874 | +0.17% |
| 2026-06-09 | 41.86 | 43.03 | 41.688 | 42.21 | 604,572 | +0.64% |
| 2026-06-08 | 40.85 | 42.65 | 40.59 | 41.94 | 732,696 | +1.82% |
| 2026-06-05 | 42.85 | 43.2 | 41.01 | 41.19 | 725,094 | -2.37% |
| 2026-06-04 | 41 | 42.4 | 41 | 42.19 | 839,916 | +4.33% |
| 2026-06-03 | 40.6 | 40.6 | 38.91 | 40.44 | 1,140,981 | -0.34% |
| 2026-06-02 | 40.21 | 41.15 | 39.27 | 40.58 | 967,406 | -0.64% |
| 2026-06-01 | 41.24 | 42.78 | 40.47 | 40.84 | 1,635,721 | -1.26% |
| 2026-05-29 | 43.01 | 43.7 | 41.36 | 41.36 | 1,131,059 | -3.97% |
| 2026-05-28 | 42.23 | 43.84 | 41.4 | 43.07 | 922,095 | +2.01% |
| 2026-05-27 | 42.06 | 43.37 | 40.99 | 42.22 | 1,067,288 | +0.55% |
| 2026-05-26 | 43.5 | 43.6 | 41.96 | 41.99 | 1,461,450 | -4.22% |
| 2026-05-22 | 42.89 | 44.26 | 42.6 | 43.84 | 1,382,029 | -2.01% |
| 2026-05-21 | 43.43 | 44.98 | 42.16 | 44.74 | 1,141,238 | +1.36% |
| 2026-05-20 | 42.43 | 44.22 | 41.21 | 44.14 | 957,502 | +3.79% |
| 2026-05-19 | 42.36 | 43.25 | 40.951 | 42.53 | 1,021,661 | +1.67% |
| 2026-05-18 | 40.42 | 42.94 | 40.37 | 41.83 | 1,601,407 | +4.44% |
| 2026-05-15 | 43.3 | 43.94 | 39.61 | 40.05 | 1,676,523 | -6.12% |
| 2026-05-14 | 42.35 | 43.14 | 41.52 | 42.66 | 2,352,116 | +1.77% |
| 2026-05-13 | 43.2 | 44.13 | 41.55 | 41.92 | 1,142,242 | -4.86% |