Inogen Inc. (INGN)
NASDAQ: INGN
· Real-Time Price · USD
8.65
0.12 (1.41%)
At close: Oct 03, 2025, 3:59 PM
8.75
1.16%
After-hours: Oct 03, 2025, 07:04 PM EDT
INGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.60 | 8.78 | 8.56 | 8.65 | 8.65 | 1.41% | 118,922 |
| Oct 2, 2025 | 8.43 | 8.56 | 8.22 | 8.53 | 8.53 | 1.31% | 170,700 |
| Oct 1, 2025 | 8.11 | 8.57 | 8.10 | 8.42 | 8.42 | 3.06% | 211,807 |
| Sep 30, 2025 | 8.09 | 8.38 | 8.06 | 8.17 | 8.17 | 0.74% | 258,835 |
| Sep 29, 2025 | 8.24 | 8.24 | 8.08 | 8.11 | 8.11 | -1.34% | 207,058 |
| Sep 26, 2025 | 8.46 | 8.47 | 8.22 | 8.22 | 8.22 | -2.84% | 169,200 |
| Sep 25, 2025 | 8.34 | 8.47 | 8.18 | 8.46 | 8.46 | 0.36% | 184,056 |
| Sep 24, 2025 | 8.33 | 8.52 | 8.33 | 8.43 | 8.43 | 1.08% | 175,042 |
| Sep 23, 2025 | 8.69 | 8.74 | 8.33 | 8.34 | 8.34 | -3.70% | 155,100 |
| Sep 22, 2025 | 8.59 | 8.76 | 8.49 | 8.66 | 8.66 | 0.00% | 169,420 |
| Sep 19, 2025 | 8.86 | 8.86 | 8.45 | 8.66 | 8.66 | -1.48% | 351,533 |
| Sep 18, 2025 | 8.41 | 8.82 | 8.36 | 8.79 | 8.79 | 5.65% | 316,400 |
| Sep 17, 2025 | 8.50 | 8.67 | 8.29 | 8.32 | 8.32 | -2.12% | 192,900 |
| Sep 16, 2025 | 8.55 | 8.65 | 8.40 | 8.50 | 8.50 | -0.70% | 140,500 |
| Sep 15, 2025 | 8.58 | 8.70 | 8.50 | 8.56 | 8.56 | 0.23% | 134,515 |
| Sep 12, 2025 | 8.56 | 8.65 | 8.39 | 8.54 | 8.54 | -0.23% | 206,842 |
| Sep 11, 2025 | 8.33 | 8.64 | 8.33 | 8.56 | 8.56 | 2.88% | 178,800 |
| Sep 10, 2025 | 8.53 | 8.65 | 8.21 | 8.32 | 8.32 | -2.46% | 172,729 |
| Sep 9, 2025 | 8.47 | 8.63 | 8.37 | 8.53 | 8.53 | 0.95% | 238,400 |
| Sep 8, 2025 | 8.16 | 8.46 | 8.00 | 8.45 | 8.45 | 4.19% | 221,083 |
Page 1 of 136