Inspire Medical Systems (INSP) Stock Chart & Stock Price History → Trump’s arrest is phase one (From Porter & Company) (Ad) Free INSP Stock Alerts $158.88 +4.51 (+2.92%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Inspire Medical Systems Stock Price Performance5 Day Performance-2.19%1 Month Performance-35.76%3 Month Performance-13.21%6 Month Performance+6.83%Year-To-Date Performance-23.68%1 Year Performance-46.89% 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 Porter & CompanyTrump’s arrest is phase oneIn this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election… To get all the details, go here now. INSP Stock Chart for Friday, May, 31, 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 Capitalization05/30/2024$160.40$154.38-3.75%$158.64$153.64350,825 shs$4.59 billion05/29/2024$157.95$160.40+1.55%$160.40$156.38314,005 shs$4.77 billion05/28/2024$158.72$157.95-0.49%$160.69$155.35424,185 shs$4.69 billion05/27/2024$158.72$158.72$160.71$154.67371,000 shs$4.72 billion05/24/2024$155.00$158.64+2.35%$160.71$155.12371,026 shs$4.71 billion05/23/2024$161.55$155.00-4.05%$161.30$154.27442,078 shs$4.61 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. 05/22/2024$152.42$161.55+5.99%$161.99$152.50628,332 shs$4.80 billion05/21/2024$155.27$152.42-1.84%$159.71$151.90684,807 shs$4.53 billion05/20/2024$155.22$155.27+0.03%$155.75$150.99556,977 shs$4.61 billion05/17/2024$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 billion05/09/2024$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 billionTrump’s arrest is phase one (Ad)In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election… To get all the details, go here now.04/04/2024$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 billion03/22/2024$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 billion Related Companies: Baxter International Stock Price Chart Insulet Stock Price Chart Shockwave Medical Stock Price Chart Solventum Stock Price Chart Teleflex Stock Price Chart Globus Medical Stock Price Chart Penumbra Stock Price Chart Glaukos Stock Price Chart Merit Medical Systems Stock Price Chart Haemonetics 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 5/31/2024 by MarketBeat.com Staff From Our PartnersBill Clinton Backing Biden Replacement???The Freeport SocietyShocking $16T Elon Musk Crypto LeakCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarThe “Next Bitcoin”? 10 CENT Crypto Set to ExplodeTrue Market InsidersDems have chosen Biden replacement?Paradigm PressGold Set to EXPLODE!Gold Safe ExchangeDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProA once-in-a-century profit opportunity?Digital Mavericks Media 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.