Free Trial

Inspire Medical Systems (INSP) Stock Chart & Stock Price History

Inspire Medical Systems logo
$178.36 -0.36 (-0.20%)
Closing price 02/20/2025 03:58 PM Eastern
Extended Trading
$178.41 +0.05 (+0.03%)
As of 02/20/2025 07:30 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Inspire Medical Systems Stock Price Performance

5 Day
Performance
-3.45%
1 Month
Performance
+0.22%
3 Month
Performance
-3.52%
6 Month
Performance
-3.76%
Year-To-Date
Performance
-3.78%
1 Year
Performance
-6.96%
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.

INSP Stock Chart for Friday, February, 21, 2025

Inspire Medical Systems Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/20/2025$178.45$178.36
-0.05%
$180.41$175.66469,332 shs$5.29 billion
02/19/2025$180.28$178.45
-1.01%
$181.21$178.02572,647 shs$5.29 billion
02/18/2025$184.73$180.28
-2.41%
$185.37$178.60452,662 shs$5.40 billion
02/17/2025$184.73$184.73$189.14$183.64680,965 shs$5.54 billion
02/14/2025$187.23$184.73
-1.33%
$189.14$183.64680,965 shs$5.54 billion
02/13/2025$187.17$187.23
+0.03%
$187.66$178.08622,337 shs$5.61 billion
02/12/2025$183.17$187.17
+2.19%
$191.00$181.95663,105 shs$5.61 billion
02/11/2025$180.96$183.17
+1.22%
$186.23$170.021.49 million shs$5.49 billion
02/10/2025$182.00$180.96
-0.57%
$185.68$179.21683,848 shs$5.42 billion
02/07/2025$181.14$182.00
+0.47%
$186.98$179.98481,109 shs$5.45 billion
02/06/2025$191.85$181.14
-5.58%
$191.87$179.80464,567 shs$5.43 billion
02/05/2025$197.49$191.85
-2.85%
$203.12$190.46633,991 shs$5.75 billion
02/04/2025$192.10$197.49
+2.80%
$197.91$189.47568,558 shs$5.92 billion
02/03/2025$193.90$192.10
-0.93%
$195.42$186.89288,516 shs$5.76 billion
01/31/2025$194.38$193.90
-0.25%
$199.52$193.00373,716 shs$5.81 billion
01/30/2025$190.23$194.38
+2.19%
$198.83$192.00275,720 shs$5.83 billion
01/29/2025$192.64$190.23
-1.25%
$192.96$187.06328,344 shs$5.70 billion
01/28/2025$184.49$192.64
+4.41%
$194.31$184.56399,178 shs$5.77 billion
01/27/2025$188.77$184.49
-2.27%
$189.59$182.36325,474 shs$5.53 billion
01/24/2025$187.22$188.77
+0.83%
$189.13$180.44342,055 shs$5.66 billion
01/23/2025$188.87$187.22
-0.87%
$190.85$185.64353,070 shs$5.61 billion
01/22/2025$184.98$188.87
+2.10%
$192.65$183.56998,582 shs$5.66 billion
01/21/2025$177.97$184.98
+3.94%
$185.45$178.64511,102 shs$5.54 billion
01/20/2025$177.97$177.97$178.31$172.77513,574 shs$5.33 billion

This page (NYSE:INSP) was last updated on 2/21/2025 by MarketBeat.com Staff
From Our Partners