5 DAY PERFORMANCE
+11.66%
1 MONTH PERFORMANCE
+9.36%
3 MONTH PERFORMANCE
+8.97%
6 MONTH PERFORMANCE
+0.33%
YEAR-TO-DATE PERFORMANCE
+10.41%
1 YEAR PERFORMANCE
+7.93%
Inspire Medical Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $162.06 | $158.84 (-1.99%) | $163.50 | $156.88 | 540,516 | $4.74 B |
| 03/12/2025 | $174.99 | $162.53 (-7.12%) | $176.45 | $162.47 | 660,823 | $4.85 B |
| 03/11/2025 | $178.91 | $172.82 (-3.4%) | $179.18 | $171.33 | 468,600 | $5.15 B |
| 03/10/2025 | $180.09 | $179.36 (-0.41%) | $189.49 | $176.20 | 718,322 | $5.35 B |
| 03/07/2025 | $173.85 | $183.29 (5.43%) | $185.14 | $173.02 | 550,140 | $5.47 B |
| 03/06/2025 | $172.50 | $175.10 (1.51%) | $179.50 | $172.10 | 406,900 | $5.22 B |
| 03/05/2025 | $181.12 | $176.20 (-2.72%) | $183.35 | $175.80 | 338,519 | $5.26 B |
| 03/04/2025 | $180.43 | $181.08 (0.36%) | $182.49 | $174.32 | 538,206 | $5.40 B |
| 03/03/2025 | $185.60 | $182.44 (-1.7%) | $188.04 | $181.91 | 377,647 | $5.44 B |
| 02/28/2025 | $181.08 | $185.59 (2.49%) | $186.60 | $179.51 | 414,828 | $5.54 B |
| 02/27/2025 | $197.75 | $184.02 (-6.94%) | $197.75 | $183.79 | 390,500 | $5.49 B |
| 02/26/2025 | $186.46 | $196.61 (5.44%) | $197.61 | $186.07 | 703,800 | $5.86 B |
| 02/25/2025 | $185.43 | $184.85 (-0.31%) | $187.61 | $181.10 | 747,236 | $5.51 B |
| 02/24/2025 | $177.94 | $186.45 (4.78%) | $190.80 | $175.62 | 694,700 | $5.56 B |
| 02/21/2025 | $177.20 | $177.32 (0.07%) | $178.72 | $173.39 | 436,329 | $5.29 B |
| 02/20/2025 | $176.19 | $178.39 (1.25%) | $180.41 | $175.66 | 469,335 | $5.32 B |
| 02/19/2025 | $181.21 | $178.72 (-1.37%) | $181.21 | $178.02 | 572,647 | $5.33 B |
| 02/18/2025 | $185.00 | $180.08 (-2.66%) | $185.37 | $178.60 | 452,700 | $5.37 B |
| 02/14/2025 | $188.02 | $185.61 (-1.28%) | $189.14 | $183.64 | 681,015 | $5.54 B |
| 02/13/2025 | $187.66 | $187.15 (-0.27%) | $187.66 | $178.08 | 622,337 | $5.58 B |
| 02/12/2025 | $182.38 | $187.01 (2.54%) | $191.00 | $181.95 | 663,146 | $5.58 B |
| 02/11/2025 | $170.49 | $183.99 (7.92%) | $186.23 | $170.02 | 1.49 M | $5.49 B |
| 02/10/2025 | $181.62 | $180.99 (-0.35%) | $185.68 | $179.21 | 684,220 | $5.40 B |
| 02/07/2025 | $181.70 | $182.15 (0.25%) | $186.98 | $179.98 | 481,122 | $5.43 B |
| 02/06/2025 | $191.03 | $181.21 (-5.14%) | $191.87 | $179.80 | 464,600 | $5.41 B |
| 02/05/2025 | $198.63 | $192.00 (-3.34%) | $203.12 | $190.46 | 634,076 | $5.74 B |
| 02/04/2025 | $190.34 | $197.38 (3.7%) | $197.91 | $189.47 | 568,600 | $5.90 B |
| 02/03/2025 | $188.82 | $191.94 (1.65%) | $195.42 | $186.89 | 290,345 | $5.74 B |
| 01/31/2025 | $195.87 | $193.50 (-1.21%) | $199.52 | $193.00 | 373,716 | $5.78 B |
| 01/30/2025 | $192.00 | $194.73 (1.42%) | $198.83 | $192.00 | 275,726 | $5.82 B |
| 01/29/2025 | $192.96 | $189.99 (-1.54%) | $192.96 | $187.06 | 329,800 | $5.68 B |
| 01/28/2025 | $186.88 | $192.79 (3.16%) | $194.31 | $184.56 | 399,200 | $5.76 B |
| 01/27/2025 | $186.31 | $184.35 (-1.05%) | $189.59 | $182.36 | 325,500 | $5.51 B |
| 01/24/2025 | $187.57 | $188.47 (0.48%) | $189.13 | $180.44 | 342,100 | $5.63 B |
| 01/23/2025 | $188.40 | $187.59 (-0.43%) | $190.85 | $185.64 | 353,100 | $5.61 B |
| 01/22/2025 | $185.78 | $189.05 (1.76%) | $192.65 | $183.56 | 998,600 | $5.65 B |
| 01/21/2025 | $180.00 | $185.09 (2.83%) | $185.45 | $178.64 | 511,153 | $5.53 B |
| 01/17/2025 | $175.98 | $177.68 (0.97%) | $178.31 | $172.77 | 513,600 | $5.31 B |
| 01/16/2025 | $176.70 | $173.83 (-1.62%) | $176.70 | $170.75 | 494,151 | $5.19 B |
| 01/15/2025 | $173.26 | $176.33 (1.77%) | $177.97 | $171.55 | 766,600 | $5.27 B |
| 01/14/2025 | $176.84 | $169.99 (-3.87%) | $180.00 | $168.73 | 728,103 | $5.08 B |
| 01/13/2025 | $193.50 | $175.43 (-9.34%) | $193.50 | $174.50 | 2.12 M | $5.24 B |
| 01/10/2025 | $211.95 | $202.48 (-4.47%) | $211.99 | $202.38 | 796,716 | $6.05 B |
| 01/08/2025 | $213.46 | $213.89 (0.2%) | $215.37 | $209.00 | 646,342 | $6.39 B |
| 01/07/2025 | $206.21 | $215.42 (4.47%) | $216.01 | $206.21 | 730,435 | $6.44 B |
| 01/06/2025 | $201.35 | $204.67 (1.65%) | $209.68 | $200.00 | 626,812 | $6.12 B |
| 01/03/2025 | $190.39 | $198.68 (4.35%) | $202.04 | $190.36 | 531,913 | $5.94 B |
| 01/02/2025 | $187.73 | $189.19 (0.78%) | $190.71 | $185.03 | 361,100 | $5.65 B |
| 12/31/2024 | $186.21 | $185.38 (-0.45%) | $191.62 | $185.10 | 359,300 | $5.54 B |
| 12/30/2024 | $186.68 | $184.65 (-1.09%) | $187.49 | $181.96 | 350,339 | $5.52 B |
| 12/27/2024 | $188.12 | $188.48 (0.19%) | $190.32 | $184.51 | 231,100 | $5.63 B |
| 12/26/2024 | $185.75 | $189.09 (1.8%) | $190.87 | $185.21 | 340,046 | $5.65 B |
| 12/24/2024 | $188.62 | $186.29 (-1.24%) | $188.62 | $184.02 | 161,800 | $5.57 B |
| 12/23/2024 | $182.00 | $187.58 (3.07%) | $188.09 | $179.21 | 734,536 | $5.60 B |
| 12/20/2024 | $182.86 | $187.77 (2.69%) | $191.60 | $182.86 | 876,700 | $5.61 B |
| 12/19/2024 | $187.05 | $185.42 (-0.87%) | $189.74 | $181.85 | 649,977 | $5.54 B |
| 12/18/2024 | $190.57 | $186.97 (-1.89%) | $198.33 | $186.45 | 722,849 | $5.59 B |
| 12/17/2024 | $187.82 | $190.71 (1.54%) | $192.79 | $187.27 | 658,036 | $5.70 B |
| 12/16/2024 | $186.71 | $188.83 (1.14%) | $191.22 | $184.00 | 403,578 | $5.64 B |
| 12/13/2024 | $189.28 | $187.83 (-0.77%) | $190.46 | $184.76 | 431,247 | $5.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
