5 DAY PERFORMANCE
+49.77%
1 MONTH PERFORMANCE
+46.68%
3 MONTH PERFORMANCE
+23.54%
6 MONTH PERFORMANCE
-35.13%
YEAR-TO-DATE PERFORMANCE
-32.85%
1 YEAR PERFORMANCE
-53.23%
Inspire Medical Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $42.89 | $43.84 (2.21%) | $44.26 | $42.60 | 1.38 M | $1.26 B |
| 05/21/2026 | $43.43 | $44.74 (3.02%) | $44.98 | $42.16 | 1.14 M | $1.28 B |
| 05/20/2026 | $42.43 | $44.14 (4.03%) | $44.22 | $41.21 | 957.50 K | $1.27 B |
| 05/19/2026 | $42.36 | $42.53 (0.4%) | $43.25 | $40.95 | 1.02 M | $1.22 B |
| 05/18/2026 | $40.42 | $41.83 (3.49%) | $42.94 | $40.37 | 1.60 M | $1.20 B |
| 05/15/2026 | $43.30 | $40.05 (-7.51%) | $43.94 | $39.61 | 1.68 M | $1.15 B |
| 05/14/2026 | $42.35 | $42.66 (0.73%) | $43.14 | $41.52 | 2.35 M | $1.22 B |
| 05/13/2026 | $43.20 | $41.92 (-2.96%) | $44.13 | $41.55 | 1.14 M | $1.20 B |
| 05/12/2026 | $43.86 | $44.06 (0.46%) | $44.69 | $42.84 | 969.87 K | $1.26 B |
| 05/11/2026 | $43.57 | $43.35 (-0.5%) | $45.09 | $43.03 | 926.90 K | $1.24 B |
| 05/08/2026 | $45.31 | $44.26 (-2.32%) | $45.72 | $43.99 | 971.80 K | $1.27 B |
| 05/07/2026 | $45.81 | $45.57 (-0.52%) | $48.32 | $45.08 | 2.01 M | $1.31 B |
| 05/06/2026 | $48.02 | $45.70 (-4.83%) | $48.40 | $45.43 | 1.92 M | $1.31 B |
| 05/05/2026 | $47.00 | $48.25 (2.66%) | $48.38 | $44.41 | 4.55 M | $1.38 B |
| 05/04/2026 | $56.73 | $54.84 (-3.33%) | $57.91 | $53.43 | 1.63 M | $1.57 B |
| 05/01/2026 | $56.05 | $56.70 (1.16%) | $57.52 | $55.22 | 1.11 M | $1.63 B |
| 04/30/2026 | $54.21 | $56.14 (3.56%) | $56.15 | $52.92 | 1.01 M | $1.61 B |
| 04/29/2026 | $54.77 | $53.41 (-2.48%) | $55.24 | $52.42 | 759.30 K | $1.53 B |
| 04/28/2026 | $55.14 | $55.11 (-0.05%) | $56.02 | $54.80 | 625.54 K | $1.58 B |
| 04/27/2026 | $55.85 | $55.07 (-1.4%) | $56.13 | $54.29 | 679.94 K | $1.58 B |
| 04/24/2026 | $56.15 | $56.31 (0.28%) | $57.00 | $55.06 | 679.23 K | $1.62 B |
| 04/23/2026 | $53.73 | $56.35 (4.88%) | $56.90 | $53.08 | 1.19 M | $1.62 B |
| 04/22/2026 | $52.80 | $54.20 (2.65%) | $54.34 | $52.26 | 492.53 K | $1.56 B |
| 04/21/2026 | $56.86 | $52.03 (-8.49%) | $57.42 | $51.63 | 1.17 M | $1.49 B |
| 04/20/2026 | $56.80 | $56.97 (0.3%) | $58.53 | $56.00 | 634.63 K | $1.64 B |
| 04/17/2026 | $56.99 | $57.59 (1.05%) | $58.23 | $56.37 | 635.15 K | $1.65 B |
| 04/16/2026 | $56.70 | $56.45 (-0.44%) | $58.13 | $55.92 | 799.80 K | $1.62 B |
| 04/15/2026 | $56.83 | $56.64 (-0.33%) | $58.98 | $55.60 | 746.80 K | $1.63 B |
| 04/14/2026 | $54.76 | $56.83 (3.78%) | $56.95 | $54.34 | 908.40 K | $1.63 B |
| 04/13/2026 | $53.77 | $54.92 (2.14%) | $55.38 | $53.34 | 613.10 K | $1.58 B |
| 04/10/2026 | $56.00 | $54.02 (-3.54%) | $57.10 | $52.92 | 1.40 M | $1.55 B |
| 04/09/2026 | $53.00 | $56.69 (6.96%) | $58.64 | $51.53 | 1.75 M | $1.63 B |
| 04/08/2026 | $55.00 | $53.38 (-2.95%) | $55.89 | $53.06 | 860.80 K | $1.53 B |
| 04/07/2026 | $54.79 | $54.42 (-0.68%) | $55.54 | $53.29 | 1.22 M | $1.56 B |
| 04/06/2026 | $56.41 | $54.14 (-4.02%) | $57.35 | $53.75 | 1.06 M | $1.55 B |
| 04/02/2026 | $52.62 | $54.99 (4.5%) | $55.05 | $51.28 | 1.00 M | $1.58 B |
| 04/01/2026 | $51.71 | $53.64 (3.73%) | $55.43 | $50.70 | 1.56 M | $1.54 B |
| 03/31/2026 | $50.47 | $51.58 (2.2%) | $51.86 | $50.17 | 871.50 K | $1.48 B |
| 03/30/2026 | $50.29 | $50.41 (0.24%) | $50.52 | $48.30 | 1.06 M | $1.45 B |
| 03/27/2026 | $50.10 | $50.13 (0.06%) | $50.19 | $48.78 | 758.12 K | $1.44 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.
