5 DAY PERFORMANCE
-45.27%
1 MONTH PERFORMANCE
-6.30%
3 MONTH PERFORMANCE
-5.93%
6 MONTH PERFORMANCE
-43.91%
YEAR-TO-DATE PERFORMANCE
-58.66%
1 YEAR PERFORMANCE
-59.56%
Inspire Medical Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $140.39 | $143.99 (2.57%) | $145.37 | $137.78 | 2.33 M | $4.25 B |
| 12/05/2025 | $140.28 | $136.81 (-2.47%) | $142.26 | $136.48 | 1.03 M | $4.04 B |
| 12/04/2025 | $138.07 | $140.03 (1.42%) | $142.56 | $132.39 | 1.50 M | $4.13 B |
| 12/03/2025 | $133.81 | $134.75 (0.7%) | $138.33 | $132.73 | 1.51 M | $3.98 B |
| 12/02/2025 | $125.08 | $133.93 (7.08%) | $141.40 | $124.94 | 2.75 M | $3.95 B |
| 12/01/2025 | $124.52 | $126.34 (1.46%) | $127.58 | $124.50 | 944.00 K | $3.73 B |
| 11/28/2025 | $127.48 | $124.41 (-2.41%) | $127.82 | $123.76 | 508.90 K | $3.67 B |
| 11/26/2025 | $130.61 | $127.33 (-2.51%) | $134.30 | $126.80 | 1.42 M | $3.76 B |
| 11/25/2025 | $120.48 | $130.39 (8.23%) | $138.80 | $120.22 | 5.61 M | $3.85 B |
| 11/24/2025 | $105.74 | $117.29 (10.92%) | $117.75 | $104.01 | 5.26 M | $3.46 B |
| 11/21/2025 | $83.50 | $89.87 (7.63%) | $90.57 | $83.37 | 1.39 M | $2.65 B |
| 11/20/2025 | $83.43 | $83.27 (-0.19%) | $85.13 | $82.02 | 892.94 K | $2.46 B |
| 11/19/2025 | $83.65 | $83.43 (-0.26%) | $84.34 | $81.79 | 598.40 K | $2.46 B |
| 11/18/2025 | $84.29 | $83.57 (-0.85%) | $84.64 | $82.69 | 891.00 K | $2.47 B |
| 11/17/2025 | $85.89 | $84.87 (-1.19%) | $86.34 | $84.11 | 742.40 K | $2.50 B |
| 11/14/2025 | $85.69 | $86.35 (0.77%) | $87.50 | $84.64 | 611.00 K | $2.55 B |
| 11/13/2025 | $89.55 | $86.78 (-3.09%) | $91.06 | $86.56 | 985.00 K | $2.56 B |
| 11/12/2025 | $90.45 | $90.91 (0.51%) | $92.01 | $88.94 | 1.37 M | $2.68 B |
| 11/11/2025 | $87.00 | $90.59 (4.13%) | $90.75 | $86.15 | 1.16 M | $2.67 B |
| 11/10/2025 | $82.45 | $86.07 (4.39%) | $86.66 | $81.79 | 1.13 M | $2.54 B |
| 11/07/2025 | $84.20 | $81.79 (-2.86%) | $84.20 | $80.66 | 882.90 K | $2.41 B |
| 11/06/2025 | $83.30 | $83.81 (0.61%) | $84.25 | $79.61 | 1.61 M | $2.47 B |
| 11/05/2025 | $84.52 | $82.82 (-2.01%) | $85.80 | $81.21 | 1.33 M | $2.44 B |
| 11/04/2025 | $80.01 | $85.01 (6.25%) | $89.44 | $79.35 | 3.76 M | $2.51 B |
| 11/03/2025 | $72.06 | $73.71 (2.29%) | $75.05 | $71.45 | 2.19 M | $2.17 B |
| 10/31/2025 | $73.10 | $72.08 (-1.4%) | $73.55 | $71.68 | 1.77 M | $2.13 B |
| 10/30/2025 | $75.17 | $73.07 (-2.79%) | $75.92 | $72.52 | 994.40 K | $2.16 B |
| 10/29/2025 | $76.81 | $75.17 (-2.14%) | $76.81 | $74.31 | 1.13 M | $2.22 B |
| 10/28/2025 | $77.81 | $77.17 (-0.82%) | $77.81 | $75.32 | 1.23 M | $2.28 B |
| 10/27/2025 | $79.05 | $78.20 (-1.08%) | $79.21 | $76.97 | 652.33 K | $2.31 B |
| 10/24/2025 | $79.00 | $77.52 (-1.87%) | $79.36 | $75.64 | 1.84 M | $2.29 B |
| 10/23/2025 | $81.38 | $80.17 (-1.49%) | $81.60 | $78.84 | 799.53 K | $2.37 B |
| 10/22/2025 | $82.44 | $81.59 (-1.03%) | $84.23 | $81.51 | 706.20 K | $2.41 B |
| 10/21/2025 | $80.24 | $82.79 (3.18%) | $83.85 | $79.19 | 584.10 K | $2.44 B |
| 10/20/2025 | $78.93 | $80.80 (2.37%) | $82.33 | $78.93 | 697.31 K | $2.38 B |
| 10/17/2025 | $77.20 | $78.01 (1.05%) | $78.90 | $76.97 | 851.42 K | $2.30 B |
| 10/16/2025 | $79.20 | $77.34 (-2.35%) | $80.63 | $77.10 | 632.63 K | $2.28 B |
| 10/15/2025 | $78.72 | $78.84 (0.15%) | $80.36 | $78.32 | 563.30 K | $2.33 B |
| 10/14/2025 | $76.82 | $78.84 (2.63%) | $79.15 | $76.00 | 593.63 K | $2.33 B |
| 10/13/2025 | $76.25 | $77.68 (1.88%) | $78.60 | $74.60 | 993.50 K | $2.29 B |
| 10/10/2025 | $80.20 | $75.17 (-6.27%) | $80.97 | $75.17 | 1.48 M | $2.22 B |
| 10/09/2025 | $78.89 | $80.14 (1.58%) | $82.40 | $78.50 | 1.12 M | $2.36 B |
| 10/08/2025 | $78.01 | $78.54 (0.68%) | $80.59 | $76.35 | 1.18 M | $2.32 B |
| 10/07/2025 | $76.51 | $76.82 (0.41%) | $77.69 | $75.89 | 1.51 M | $2.27 B |
| 10/06/2025 | $77.20 | $76.37 (-1.08%) | $77.83 | $75.90 | 637.92 K | $2.25 B |
| 10/03/2025 | $74.50 | $76.58 (2.79%) | $77.39 | $74.10 | 831.00 K | $2.26 B |
| 10/02/2025 | $72.42 | $74.09 (2.31%) | $74.38 | $71.99 | 737.30 K | $2.19 B |
| 10/01/2025 | $74.56 | $72.38 (-2.92%) | $75.00 | $70.77 | 1.22 M | $2.14 B |
| 09/30/2025 | $75.08 | $74.20 (-1.17%) | $75.37 | $72.66 | 1.64 M | $2.19 B |
| 09/29/2025 | $77.50 | $75.61 (-2.44%) | $77.50 | $75.40 | 818.99 K | $2.23 B |
| 09/26/2025 | $77.67 | $77.24 (-0.55%) | $78.41 | $76.82 | 539.68 K | $2.28 B |
| 09/25/2025 | $76.71 | $77.32 (0.8%) | $78.08 | $75.03 | 1.01 M | $2.28 B |
| 09/24/2025 | $77.73 | $77.83 (0.13%) | $78.18 | $76.71 | 855.90 K | $2.30 B |
| 09/23/2025 | $78.51 | $77.04 (-1.87%) | $79.23 | $76.79 | 926.00 K | $2.27 B |
| 09/22/2025 | $77.67 | $78.53 (1.11%) | $80.12 | $76.16 | 1.16 M | $2.32 B |
| 09/19/2025 | $83.60 | $79.88 (-4.45%) | $83.70 | $79.57 | 1.64 M | $2.36 B |
| 09/18/2025 | $81.28 | $83.40 (2.61%) | $83.90 | $79.48 | 1.01 M | $2.46 B |
| 09/17/2025 | $80.89 | $80.00 (-1.1%) | $84.42 | $79.82 | 976.90 K | $2.36 B |
| 09/16/2025 | $80.65 | $80.80 (0.19%) | $82.42 | $80.09 | 708.40 K | $2.38 B |
| 09/15/2025 | $81.00 | $80.74 (-0.32%) | $82.54 | $79.27 | 997.70 K | $2.38 B |
| 09/12/2025 | $82.93 | $80.05 (-3.47%) | $82.93 | $80.05 | 866.30 K | $2.36 B |
| 09/11/2025 | $80.70 | $82.80 (2.6%) | $82.83 | $78.82 | 1.11 M | $2.44 B |
| 09/10/2025 | $81.64 | $78.77 (-3.52%) | $82.48 | $77.41 | 1.64 M | $2.32 B |
| 09/09/2025 | $83.68 | $81.47 (-2.64%) | $83.72 | $80.83 | 1.35 M | $2.40 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.
