5 DAY PERFORMANCE
+0.39%
1 MONTH PERFORMANCE
+25.90%
3 MONTH PERFORMANCE
+41.26%
6 MONTH PERFORMANCE
+7.29%
YEAR-TO-DATE PERFORMANCE
-32.85%
1 YEAR PERFORMANCE
-35.48%
Inspire Medical Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $61.17 | $62.36 (1.95%) | $63.20 | $60.35 | 407.97 K | $1.80 B |
| 08/20/2026 | $60.94 | $61.27 (0.54%) | $62.20 | $58.00 | 474.86 K | $1.77 B |
| 08/19/2026 | $57.80 | $61.69 (6.73%) | $61.96 | $57.80 | 578.13 K | $1.78 B |
| 08/18/2026 | $57.32 | $57.38 (0.1%) | $58.14 | $57.00 | 656.66 K | $1.65 B |
| 08/17/2026 | $56.40 | $57.22 (1.45%) | $57.23 | $55.44 | 519.70 K | $1.65 B |
| 08/14/2026 | $58.11 | $57.10 (-1.74%) | $58.11 | $56.97 | 396.92 K | $1.65 B |
| 08/13/2026 | $57.99 | $58.20 (0.36%) | $58.83 | $57.10 | 485.92 K | $1.68 B |
| 08/12/2026 | $58.03 | $58.28 (0.43%) | $59.12 | $57.20 | 571.49 K | $1.68 B |
| 08/11/2026 | $59.20 | $59.13 (-0.12%) | $60.75 | $59.07 | 385.40 K | $1.71 B |
| 08/10/2026 | $59.53 | $59.72 (0.32%) | $61.31 | $59.35 | 585.41 K | $1.72 B |
| 08/07/2026 | $58.65 | $60.16 (2.57%) | $60.51 | $58.29 | 538.90 K | $1.73 B |
| 08/06/2026 | $59.60 | $58.89 (-1.19%) | $60.44 | $58.68 | 681.94 K | $1.70 B |
| 08/05/2026 | $63.32 | $60.09 (-5.1%) | $63.34 | $59.76 | 1.45 M | $1.73 B |
| 08/04/2026 | $64.16 | $64.14 (-0.03%) | $66.21 | $59.50 | 2.33 M | $1.85 B |
| 08/03/2026 | $51.21 | $52.22 (1.97%) | $52.80 | $51.21 | 992.13 K | $1.51 B |
| 07/31/2026 | $49.92 | $50.21 (0.58%) | $50.39 | $49.02 | 672.28 K | $1.45 B |
| 07/30/2026 | $50.27 | $50.02 (-0.5%) | $50.66 | $48.75 | 676.40 K | $1.44 B |
| 07/29/2026 | $51.62 | $51.07 (-1.07%) | $52.49 | $50.56 | 1.05 M | $1.47 B |
| 07/28/2026 | $48.21 | $51.97 (7.8%) | $52.47 | $48.21 | 935.10 K | $1.49 B |
| 07/27/2026 | $50.17 | $50.93 (1.51%) | $51.27 | $49.72 | 944.84 K | $1.46 B |
| 07/24/2026 | $51.57 | $49.19 (-4.62%) | $52.06 | $49.19 | 658.40 K | $1.41 B |
| 07/23/2026 | $50.30 | $50.81 (1.01%) | $50.87 | $48.80 | 709.82 K | $1.46 B |
| 07/22/2026 | $52.01 | $50.40 (-3.1%) | $52.52 | $50.12 | 755.92 K | $1.45 B |
| 07/21/2026 | $52.29 | $52.49 (0.38%) | $53.50 | $51.84 | 638.94 K | $1.51 B |
| 07/20/2026 | $50.53 | $53.27 (5.42%) | $53.40 | $50.53 | 784.13 K | $1.53 B |
| 07/17/2026 | $51.04 | $50.60 (-0.86%) | $51.46 | $49.68 | 664.60 K | $1.45 B |
| 07/16/2026 | $51.58 | $51.54 (-0.08%) | $53.01 | $51.02 | 882.24 K | $1.48 B |
| 07/15/2026 | $49.21 | $50.50 (2.62%) | $51.43 | $48.77 | 679.54 K | $1.45 B |
| 07/14/2026 | $50.37 | $49.15 (-2.42%) | $50.37 | $48.50 | 580.10 K | $1.41 B |
| 07/13/2026 | $51.49 | $51.36 (-0.25%) | $52.13 | $50.85 | 841.51 K | $1.47 B |
| 07/10/2026 | $51.86 | $51.76 (-0.19%) | $52.51 | $50.02 | 1.29 M | $1.49 B |
| 07/09/2026 | $49.44 | $51.52 (4.21%) | $51.65 | $48.50 | 917.12 K | $1.48 B |
| 07/08/2026 | $48.65 | $49.30 (1.34%) | $49.52 | $46.55 | 1.25 M | $1.41 B |
| 07/07/2026 | $49.97 | $50.08 (0.22%) | $50.60 | $48.78 | 1.06 M | $1.44 B |
| 07/06/2026 | $46.47 | $49.45 (6.41%) | $49.84 | $46.47 | 1.17 M | $1.42 B |
| 07/02/2026 | $46.23 | $46.95 (1.56%) | $47.71 | $45.72 | 1.30 M | $1.35 B |
| 07/01/2026 | $45.21 | $45.46 (0.55%) | $47.10 | $45.21 | 1.35 M | $1.30 B |
| 06/30/2026 | $44.50 | $44.61 (0.25%) | $44.89 | $43.10 | 650.10 K | $1.28 B |
| 06/29/2026 | $45.75 | $44.93 (-1.79%) | $46.10 | $44.37 | 717.10 K | $1.29 B |
| 06/26/2026 | $43.29 | $45.72 (5.61%) | $45.99 | $42.81 | 5.10 M | $1.31 B |
| 06/25/2026 | $43.78 | $43.45 (-0.75%) | $44.45 | $42.78 | 991.41 K | $1.25 B |
| 06/24/2026 | $42.00 | $43.20 (2.86%) | $43.45 | $42.00 | 804.10 K | $1.24 B |
| 06/23/2026 | $40.27 | $41.75 (3.68%) | $42.22 | $39.99 | 793.03 K | $1.20 B |
| 06/22/2026 | $42.30 | $41.35 (-2.25%) | $42.61 | $41.32 | 700.10 K | $1.19 B |
| 06/18/2026 | $41.91 | $42.61 (1.67%) | $42.73 | $39.73 | 1.39 M | $1.22 B |
| 06/17/2026 | $41.10 | $41.12 (0.05%) | $43.00 | $40.65 | 559.90 K | $1.18 B |
| 06/16/2026 | $41.29 | $41.39 (0.24%) | $42.22 | $40.96 | 646.21 K | $1.19 B |
| 06/15/2026 | $42.53 | $41.13 (-3.29%) | $43.00 | $40.56 | 1.04 M | $1.18 B |
| 06/12/2026 | $42.81 | $42.70 (-0.26%) | $44.53 | $41.76 | 1.05 M | $1.23 B |
| 06/11/2026 | $41.96 | $42.44 (1.14%) | $42.65 | $40.65 | 971.10 K | $1.22 B |
| 06/10/2026 | $41.89 | $42.28 (0.93%) | $43.32 | $41.54 | 764.90 K | $1.21 B |
| 06/09/2026 | $41.86 | $42.21 (0.84%) | $43.03 | $41.69 | 604.60 K | $1.21 B |
| 06/08/2026 | $40.85 | $41.94 (2.67%) | $42.65 | $40.59 | 732.70 K | $1.20 B |
| 06/05/2026 | $42.85 | $41.19 (-3.87%) | $43.20 | $41.01 | 725.09 K | $1.18 B |
| 06/04/2026 | $41.00 | $42.19 (2.9%) | $42.40 | $41.00 | 839.92 K | $1.21 B |
| 06/03/2026 | $40.60 | $40.44 (-0.39%) | $40.60 | $38.91 | 1.14 M | $1.16 B |
| 06/02/2026 | $40.21 | $40.58 (0.92%) | $41.15 | $39.27 | 967.41 K | $1.16 B |
| 06/01/2026 | $41.24 | $40.84 (-0.97%) | $42.78 | $40.47 | 1.64 M | $1.17 B |
| 05/29/2026 | $43.01 | $41.36 (-3.84%) | $43.70 | $41.36 | 1.13 M | $1.19 B |
| 05/28/2026 | $42.23 | $43.07 (1.99%) | $43.84 | $41.40 | 922.10 K | $1.24 B |
| 05/27/2026 | $42.06 | $42.22 (0.38%) | $43.37 | $40.99 | 1.07 M | $1.21 B |
| 05/26/2026 | $43.50 | $41.99 (-3.47%) | $43.60 | $41.96 | 1.46 M | $1.21 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.
