Inspire Medical Systems (INSP) Stock Chart & Stock Price History → Forget Bitcoin: This $8 Stock Is the Next Big Thing (From Behind the Markets) (Ad) Free INSP Stock Alerts $155.22 -3.81 (-2.40%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Inspire Medical Systems Stock Price Performance5 Day Performance-2.13%1 Month Performance-32.30%3 Month Performance-19.49%6 Month Performance+10.67%Year-To-Date Performance-23.70%1 Year Performance-49.64% Receive INSP Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Inspire Medical Systems and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Behind the MarketsForget Bitcoin: This $8 Stock Is the Next Big Thing4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.Get the name of the stock here >>> INSP Stock Chart for Sunday, May, 19, 2024 INSP Chart by TradingView Inspire Medical Systems Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$159.03$155.22-2.40%$159.48$152.90763,196 shs$4.61 billion05/16/2024$159.73$159.03-0.44%$161.15$156.43448,365 shs$4.72 billion05/15/2024$158.60$159.73+0.71%$162.40$155.59777,372 shs$4.75 billion05/14/2024$159.60$158.60-0.63%$162.31$155.01695,655 shs$4.71 billion05/13/2024$167.83$159.60-4.90%$169.98$159.28998,543 shs$4.74 billion05/10/2024$174.36$167.83-3.75%$177.85$167.07894,733 shs$5.08 billion Get the Latest News and Ratings for INSP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Inspire Medical Systems and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$164.47$174.36+6.01%$175.70$163.451.45 million shs$5.28 billion05/08/2024$245.87$164.47-33.11%$186.40$156.834.65 million shs$4.98 billion05/07/2024$250.86$245.87-1.99%$255.85$245.591.05 million shs$7.45 billion05/06/2024$249.72$250.86+0.46%$254.56$247.73349,962 shs$7.60 billion05/03/2024$251.22$249.74-0.59%$257.40$249.74354,939 shs$7.57 billion05/02/2024$243.95$251.22+2.98%$252.12$242.17358,085 shs$7.61 billion05/01/2024$241.66$243.95+0.95%$250.90$237.05281,447 shs$7.39 billion04/30/2024$243.84$241.66-0.89%$244.82$240.94234,975 shs$7.32 billion04/29/2024$237.45$243.84+2.69%$248.70$237.65448,340 shs$7.39 billion04/26/2024$231.01$237.45+2.79%$244.80$233.57604,202 shs$7.19 billion04/25/2024$234.39$231.01-1.44%$231.68$224.06215,723 shs$7.00 billion04/24/2024$234.11$234.39+0.12%$236.86$232.77255,686 shs$7.10 billion04/23/2024$225.22$234.11+3.95%$234.54$225.58339,014 shs$7.09 billion04/22/2024$229.22$225.22-1.75%$231.03$220.24591,668 shs$6.82 billion04/19/2024$241.12$229.26-4.92%$244.62$228.40556,123 shs$6.95 billion04/18/2024$243.51$241.12-0.98%$250.67$237.19880,106 shs$7.31 billion04/17/2024$221.63$243.51+9.87%$248.50$227.001.95 million shs$7.38 billion04/16/2024$223.14$221.63-0.68%$225.37$219.13297,510 shs$6.72 billion04/15/2024$231.74$223.14-3.71%$233.79$221.63267,976 shs$6.76 billion04/12/2024$232.28$231.64-0.28%$236.39$228.94305,032 shs$7.02 billion04/11/2024$240.18$232.28-3.29%$240.14$229.01461,434 shs$7.04 billion04/10/2024$238.43$240.18+0.73%$250.09$229.33766,111 shs$7.28 billion04/09/2024$228.00$238.43+4.57%$238.80$228.50464,381 shs$7.22 billion04/08/2024$222.90$228.00+2.29%$228.99$220.26385,727 shs$6.91 billion04/05/2024$216.06$222.90+3.17%$226.23$213.56541,826 shs$6.75 billion04/04/2024$210.19$216.06+2.79%$219.99$208.50554,173 shs$6.55 billion04/03/2024$205.06$210.19+2.50%$214.51$205.70627,047 shs$6.37 billion04/02/2024$209.58$205.06-2.15%$206.97$200.68348,824 shs$6.21 billion04/01/2024$214.79$209.58-2.43%$213.79$202.67553,739 shs$6.35 billion03/29/2024$215.02$214.79-0.11%$223.40$214.00614,187 shs$6.51 billion03/28/2024$213.36$215.02+0.78%$223.40$214.00614,184 shs$6.52 billion03/27/2024$208.37$213.36+2.39%$214.94$208.29397,115 shs$6.46 billion03/26/2024$205.08$208.37+1.60%$209.43$198.22483,545 shs$6.31 billion03/25/2024$197.39$205.08+3.90%$206.12$196.47418,040 shs$6.21 billionBible Shocker: Have You Seen Elon Musk’s Miracle? (Ad)Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.Click here for the full story…03/22/2024$195.23$197.39+1.11%$202.60$192.44387,043 shs$5.98 billion03/21/2024$197.56$195.23-1.18%$202.25$194.68313,176 shs$5.78 billion03/20/2024$204.40$197.56-3.35%$204.37$185.14856,496 shs$5.84 billion03/19/2024$199.23$204.40+2.59%$206.94$199.66348,093 shs$6.05 billion03/18/2024$192.76$199.23+3.36%$202.26$192.66320,020 shs$5.89 billion03/15/2024$191.83$192.75+0.48%$195.52$191.44345,363 shs$5.70 billion03/14/2024$189.64$191.83+1.15%$197.29$189.54427,085 shs$5.67 billion03/13/2024$193.70$189.64-2.10%$196.33$188.94247,168 shs$5.61 billion03/12/2024$196.80$193.70-1.58%$196.55$192.96299,153 shs$5.73 billion03/11/2024$198.54$196.80-0.88%$200.73$194.10276,255 shs$5.82 billion03/08/2024$205.86$198.54-3.56%$208.88$195.83332,359 shs$5.87 billion03/07/2024$191.89$205.86+7.28%$210.76$193.55688,639 shs$6.09 billion03/06/2024$180.02$191.89+6.59%$192.11$182.23402,404 shs$5.68 billion03/05/2024$183.49$180.02-1.89%$183.55$177.18286,001 shs$5.32 billion03/04/2024$183.52$183.49-0.02%$184.95$179.81242,156 shs$5.43 billion03/01/2024$178.87$183.54+2.61%$185.03$178.29370,636 shs$5.43 billion02/29/2024$177.50$178.87+0.77%$180.78$177.69386,709 shs$5.29 billion02/28/2024$185.07$177.50-4.09%$183.31$177.07502,636 shs$5.25 billion02/27/2024$182.26$185.07+1.54%$186.74$180.43497,720 shs$5.47 billion02/26/2024$184.94$182.26-1.45%$185.94$180.81369,818 shs$5.39 billion02/23/2024$185.81$184.95-0.46%$189.54$180.47322,825 shs$5.47 billion02/22/2024$184.56$185.81+0.68%$187.50$182.47509,650 shs$5.50 billion02/21/2024$191.71$184.56-3.73%$190.95$180.33478,485 shs$5.46 billion02/20/2024$192.80$191.71-0.57%$192.45$188.67374,945 shs$5.67 billion02/19/2024$192.80$192.80$196.69$190.41528,500 shs$5.70 billion Related Companies: Merit Medical Systems Stock Price Chart Haemonetics Stock Price Chart Glaukos Stock Price Chart Axonics Stock Price Chart PROCEPT BioRobotics Stock Price Chart Stevanato Group Stock Price Chart iRhythm Technologies Stock Price Chart Tandem Diabetes Care Stock Price Chart Inari Medical Stock Price Chart ICU Medical Stock Price Chart Receive INSP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Inspire Medical Systems and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:INSP) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersBill Gates is all about this tiny $2 stockTimothy SykesCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingDems have chosen Biden replacement?Paradigm PressForget Bitcoin: This $8 Stock Is the Next Big ThingBehind the Markets[URGENT] DO NOT Touch These AI Stocks!Weiss RatingsBuy this small stock before coming AI Tidal WaveChaikin AnalyticsShocking $16T Elon Musk Crypto LeakCrypto 101 MediaHow Biden has already won 2024Porter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Inspire Medical Systems, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.