Inspire Medical Systems I... (INSP)
NYSE: INSP
· Real-Time Price · USD
76.64
2.55 (3.44%)
At close: Oct 03, 2025, 3:59 PM
76.78
0.18%
After-hours: Oct 03, 2025, 07:31 PM EDT
INSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 74.50 | 77.39 | 74.10 | 76.58 | 76.58 | 3.36% | 821,189 |
| Oct 2, 2025 | 72.42 | 74.38 | 71.99 | 74.09 | 74.09 | 2.36% | 737,300 |
| Oct 1, 2025 | 74.56 | 75.00 | 70.77 | 72.38 | 72.38 | -2.45% | 1,224,807 |
| Sep 30, 2025 | 75.08 | 75.37 | 72.66 | 74.20 | 74.20 | -1.86% | 1,641,270 |
| Sep 29, 2025 | 77.50 | 77.50 | 75.40 | 75.61 | 75.61 | -2.11% | 818,985 |
| Sep 26, 2025 | 77.67 | 78.41 | 76.82 | 77.24 | 77.24 | -0.10% | 539,676 |
| Sep 25, 2025 | 76.71 | 78.08 | 75.03 | 77.32 | 77.32 | -0.66% | 1,006,400 |
| Sep 24, 2025 | 77.73 | 78.18 | 76.71 | 77.83 | 77.83 | 1.03% | 855,900 |
| Sep 23, 2025 | 78.51 | 79.23 | 76.79 | 77.04 | 77.04 | -1.90% | 925,999 |
| Sep 22, 2025 | 77.67 | 80.12 | 76.16 | 78.53 | 78.53 | -1.69% | 1,159,200 |
| Sep 19, 2025 | 83.60 | 83.70 | 79.57 | 79.88 | 79.88 | -4.22% | 1,639,700 |
| Sep 18, 2025 | 81.28 | 83.90 | 79.48 | 83.40 | 83.40 | 4.25% | 1,007,500 |
| Sep 17, 2025 | 80.89 | 84.42 | 79.82 | 80.00 | 80.00 | -0.99% | 976,902 |
| Sep 16, 2025 | 80.65 | 82.42 | 80.09 | 80.80 | 80.80 | 0.07% | 708,400 |
| Sep 15, 2025 | 81.00 | 82.54 | 79.27 | 80.74 | 80.74 | 0.86% | 997,700 |
| Sep 12, 2025 | 82.93 | 82.93 | 80.05 | 80.05 | 80.05 | -3.32% | 866,300 |
| Sep 11, 2025 | 80.70 | 82.83 | 78.82 | 82.80 | 82.80 | 5.12% | 1,105,561 |
| Sep 10, 2025 | 81.64 | 82.48 | 77.41 | 78.77 | 78.77 | -3.31% | 1,643,000 |
| Sep 9, 2025 | 83.68 | 83.72 | 80.83 | 81.47 | 81.47 | -2.49% | 1,346,033 |
| Sep 8, 2025 | 85.09 | 85.42 | 81.70 | 83.55 | 83.55 | -3.37% | 1,177,800 |
Page 1 of 94