Free Trial

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

→ Incredible Opportunity to Retire FAST! (From Crypto 101 Media) (Ad)
Free INSP Stock Alerts
$245.86
-5.09 (-2.03%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Inspire Medical Systems Stock Price Performance

5 Day
Performance
-2.13%
1 Month
Performance
+10.30%
3 Month
Performance
+21.62%
6 Month
Performance
+52.28%
Year-To-Date
Performance
+20.86%
1 Year
Performance
-11.30%
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

Ad Priority Gold
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...
Get your free information kit NOW, before it's too late.

INSP Stock Chart for Wednesday, May, 8, 2024

INSP Chart by TradingView

Inspire Medical Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$250.86$245.87
-1.99%		$255.85$245.591.05 million shs$7.45 billion
05/06/2024$249.72$250.86
+0.46%		$254.56$247.73349,962 shs$7.60 billion
05/03/2024$251.22$249.74
-0.59%		$257.40$249.74354,939 shs$7.57 billion
05/02/2024$243.95$251.22
+2.98%		$252.12$242.17358,085 shs$7.61 billion
05/01/2024$241.66$243.95
+0.95%		$250.90$237.05281,447 shs$7.39 billion
04/30/2024$243.84$241.66
-0.89%		$244.82$240.94234,975 shs$7.32 billion
04/29/2024$237.45$243.84
+2.69%		$248.70$237.65448,340 shs$7.39 billion
04/26/2024$231.01$237.45
+2.79%		$244.80$233.57604,202 shs$7.19 billion
04/25/2024$234.39$231.01
-1.44%		$231.68$224.06215,723 shs$7.00 billion
04/24/2024$234.11$234.39
+0.12%		$236.86$232.77255,686 shs$7.10 billion
04/23/2024$225.22$234.11
+3.95%		$234.54$225.58339,014 shs$7.09 billion
04/22/2024$229.22$225.22
-1.75%		$231.03$220.24591,668 shs$6.82 billion
04/19/2024$241.12$229.26
-4.92%		$244.62$228.40556,123 shs$6.95 billion
04/18/2024$243.51$241.12
-0.98%		$250.67$237.19880,106 shs$7.31 billion
04/17/2024$221.63$243.51
+9.87%		$248.50$227.001.95 million shs$7.38 billion
04/16/2024$223.14$221.63
-0.68%		$225.37$219.13297,510 shs$6.72 billion
04/15/2024$231.74$223.14
-3.71%		$233.79$221.63267,976 shs$6.76 billion
04/12/2024$232.28$231.64
-0.28%		$236.39$228.94305,032 shs$7.02 billion
04/11/2024$240.18$232.28
-3.29%		$240.14$229.01461,434 shs$7.04 billion
04/10/2024$238.43$240.18
+0.73%		$250.09$229.33766,111 shs$7.28 billion
04/09/2024$228.00$238.43
+4.57%		$238.80$228.50464,381 shs$7.22 billion
04/08/2024$222.90$228.00
+2.29%		$228.99$220.26385,727 shs$6.91 billion
04/05/2024$216.06$222.90
+3.17%		$226.23$213.56541,826 shs$6.75 billion
04/04/2024$210.19$216.06
+2.79%		$219.99$208.50554,173 shs$6.55 billion
04/03/2024$205.06$210.19
+2.50%		$214.51$205.70627,047 shs$6.37 billion
04/02/2024$209.58$205.06
-2.15%		$206.97$200.68348,824 shs$6.21 billion
04/01/2024$214.79$209.58
-2.43%		$213.79$202.67553,739 shs$6.35 billion
03/29/2024$215.02$214.79
-0.11%		$223.40$214.00614,187 shs$6.51 billion
03/28/2024$213.36$215.02
+0.78%		$223.40$214.00614,184 shs$6.52 billion
03/27/2024$208.37$213.36
+2.39%		$214.94$208.29397,115 shs$6.46 billion
03/26/2024$205.08$208.37
+1.60%		$209.43$198.22483,545 shs$6.31 billion
03/25/2024$197.39$205.08
+3.90%		$206.12$196.47418,040 shs$6.21 billion
03/22/2024$195.23$197.39
+1.11%		$202.60$192.44387,043 shs$5.98 billion
03/21/2024$197.56$195.23
-1.18%		$202.25$194.68313,176 shs$5.78 billion
03/20/2024$204.40$197.56
-3.35%		$204.37$185.14856,496 shs$5.84 billion
03/19/2024$199.23$204.40
+2.59%		$206.94$199.66348,093 shs$6.05 billion
03/18/2024$192.76$199.23
+3.36%		$202.26$192.66320,020 shs$5.89 billion
03/15/2024$191.83$192.75
+0.48%		$195.52$191.44345,363 shs$5.70 billion
03/14/2024$189.64$191.83
+1.15%		$197.29$189.54427,085 shs$5.67 billion
03/13/2024$193.70$189.64
-2.10%		$196.33$188.94247,168 shs$5.61 billion
“Crash Insurance” For Your Retirement (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
03/12/2024$196.80$193.70
-1.58%		$196.55$192.96299,153 shs$5.73 billion
03/11/2024$198.54$196.80
-0.88%		$200.73$194.10276,255 shs$5.82 billion
03/08/2024$205.86$198.54
-3.56%		$208.88$195.83332,359 shs$5.87 billion
03/07/2024$191.89$205.86
+7.28%		$210.76$193.55688,639 shs$6.09 billion
03/06/2024$180.02$191.89
+6.59%		$192.11$182.23402,404 shs$5.68 billion
03/05/2024$183.49$180.02
-1.89%		$183.55$177.18286,001 shs$5.32 billion
03/04/2024$183.52$183.49
-0.02%		$184.95$179.81242,156 shs$5.43 billion
03/01/2024$178.87$183.54
+2.61%		$185.03$178.29370,636 shs$5.43 billion
02/29/2024$177.50$178.87
+0.77%		$180.78$177.69386,709 shs$5.29 billion
02/28/2024$185.07$177.50
-4.09%		$183.31$177.07502,636 shs$5.25 billion
02/27/2024$182.26$185.07
+1.54%		$186.74$180.43497,720 shs$5.47 billion
02/26/2024$184.94$182.26
-1.45%		$185.94$180.81369,818 shs$5.39 billion
02/23/2024$185.81$184.95
-0.46%		$189.54$180.47322,825 shs$5.47 billion
02/22/2024$184.56$185.81
+0.68%		$187.50$182.47509,650 shs$5.50 billion
02/21/2024$191.71$184.56
-3.73%		$190.95$180.33478,485 shs$5.46 billion
02/20/2024$192.80$191.71
-0.57%		$192.45$188.67374,945 shs$5.67 billion
02/19/2024$192.80$192.80$196.69$190.41528,500 shs$5.70 billion
02/16/2024$192.62$192.68
+0.03%		$196.69$190.41528,597 shs$5.70 billion
02/15/2024$191.90$192.62
+0.38%		$196.16$191.43383,610 shs$5.70 billion
02/14/2024$187.98$191.90
+2.09%		$192.99$188.84483,702 shs$5.68 billion
02/13/2024$196.37$187.98
-4.27%		$193.74$186.17495,949 shs$5.55 billion
02/12/2024$194.87$196.37
+0.77%		$196.71$191.65672,718 shs$5.80 billion
02/09/2024$202.02$194.87
-3.54%		$205.50$194.76622,118 shs$5.75 billion
02/08/2024$202.16$202.02
-0.07%		$208.43$194.191.02 million shs$5.96 billion
02/07/2024$226.00$202.16
-10.55%		$225.20$202.001.96 million shs$5.97 billion
02/06/2024$216.23$226.00
+4.52%		$226.38$217.43704,513 shs$6.67 billion

Related Companies:
This page (NYSE:INSP) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
AI “wealth window” is closing June 25th
Paradigm Press