5 DAY PERFORMANCE
+39.92%
1 MONTH PERFORMANCE
+12.76%
3 MONTH PERFORMANCE
+3.63%
6 MONTH PERFORMANCE
-28.64%
YEAR-TO-DATE PERFORMANCE
-32.85%
1 YEAR PERFORMANCE
-61.24%
Inspire Medical Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $43.20 | $41.92 (-2.96%) | $44.13 | $41.55 | 924.88 K | $1.25 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 | $1.55 B |
| 04/28/2026 | $55.14 | $55.11 (-0.05%) | $56.02 | $54.80 | 625.54 K | $1.60 B |
| 04/27/2026 | $55.85 | $55.07 (-1.4%) | $56.13 | $54.29 | 679.94 K | $1.59 B |
| 04/24/2026 | $56.15 | $56.31 (0.28%) | $57.00 | $55.06 | 679.23 K | $1.63 B |
| 04/23/2026 | $53.73 | $56.35 (4.88%) | $56.90 | $53.08 | 1.19 M | $1.63 B |
| 04/22/2026 | $52.80 | $54.20 (2.65%) | $54.34 | $52.26 | 492.53 K | $1.57 B |
| 04/21/2026 | $56.86 | $52.03 (-8.49%) | $57.42 | $51.63 | 1.17 M | $1.51 B |
| 04/20/2026 | $56.80 | $56.97 (0.3%) | $58.53 | $56.00 | 634.63 K | $1.65 B |
| 04/17/2026 | $56.99 | $57.59 (1.05%) | $58.23 | $56.37 | 635.15 K | $1.67 B |
| 04/16/2026 | $56.70 | $56.45 (-0.44%) | $58.13 | $55.92 | 799.80 K | $1.63 B |
| 04/15/2026 | $56.83 | $56.64 (-0.33%) | $58.98 | $55.60 | 746.80 K | $1.64 B |
| 04/14/2026 | $54.76 | $56.83 (3.78%) | $56.95 | $54.34 | 908.40 K | $1.64 B |
| 04/13/2026 | $53.77 | $54.92 (2.14%) | $55.38 | $53.34 | 613.10 K | $1.59 B |
| 04/10/2026 | $56.00 | $54.02 (-3.54%) | $57.10 | $52.92 | 1.40 M | $1.56 B |
| 04/09/2026 | $53.00 | $56.69 (6.96%) | $58.64 | $51.53 | 1.75 M | $1.64 B |
| 04/08/2026 | $55.00 | $53.38 (-2.95%) | $55.89 | $53.06 | 860.80 K | $1.54 B |
| 04/07/2026 | $54.79 | $54.42 (-0.68%) | $55.54 | $53.29 | 1.22 M | $1.58 B |
| 04/06/2026 | $56.41 | $54.14 (-4.02%) | $57.35 | $53.75 | 1.06 M | $1.57 B |
| 04/02/2026 | $52.62 | $54.99 (4.5%) | $55.05 | $51.28 | 1.00 M | $1.59 B |
| 04/01/2026 | $51.71 | $53.64 (3.73%) | $55.43 | $50.70 | 1.56 M | $1.55 B |
| 03/31/2026 | $50.47 | $51.58 (2.2%) | $51.86 | $50.17 | 871.50 K | $1.49 B |
| 03/30/2026 | $50.29 | $50.41 (0.24%) | $50.52 | $48.30 | 1.06 M | $1.46 B |
| 03/27/2026 | $50.10 | $50.13 (0.06%) | $50.19 | $48.78 | 758.12 K | $1.45 B |
| 03/26/2026 | $51.38 | $50.45 (-1.81%) | $52.37 | $50.00 | 918.00 K | $1.46 B |
| 03/25/2026 | $52.63 | $51.41 (-2.32%) | $52.98 | $50.56 | 754.50 K | $1.49 B |
| 03/24/2026 | $51.67 | $52.07 (0.77%) | $52.40 | $50.50 | 977.50 K | $1.51 B |
| 03/23/2026 | $53.22 | $52.16 (-1.99%) | $54.00 | $51.59 | 911.62 K | $1.51 B |
| 03/20/2026 | $54.69 | $53.72 (-1.77%) | $57.49 | $53.45 | 1.28 M | $1.55 B |
| 03/19/2026 | $56.68 | $54.68 (-3.53%) | $57.51 | $54.65 | 585.33 K | $1.58 B |
| 03/18/2026 | $55.08 | $56.40 (2.4%) | $58.05 | $54.68 | 1.34 M | $1.63 B |
| 03/17/2026 | $59.51 | $55.15 (-7.33%) | $61.32 | $54.59 | 1.44 M | $1.60 B |
| 03/16/2026 | $58.64 | $58.87 (0.39%) | $59.78 | $58.15 | 735.20 K | $1.70 B |
| 03/13/2026 | $58.84 | $58.62 (-0.37%) | $60.00 | $56.71 | 737.14 K | $1.70 B |
| 03/12/2026 | $59.53 | $58.25 (-2.15%) | $60.34 | $57.46 | 1.06 M | $1.69 B |
| 03/11/2026 | $60.29 | $59.97 (-0.53%) | $60.93 | $58.40 | 615.72 K | $1.74 B |
| 03/10/2026 | $61.97 | $59.44 (-4.08%) | $62.27 | $58.86 | 893.53 K | $1.72 B |
| 03/09/2026 | $60.79 | $61.89 (1.81%) | $62.51 | $60.01 | 756.60 K | $1.79 B |
| 03/06/2026 | $62.36 | $62.99 (1.01%) | $63.26 | $60.98 | 1.19 M | $1.82 B |
| 03/05/2026 | $62.49 | $62.46 (-0.05%) | $63.78 | $61.26 | 708.30 K | $1.81 B |
| 03/04/2026 | $66.05 | $64.32 (-2.62%) | $66.35 | $64.23 | 758.01 K | $1.86 B |
| 03/03/2026 | $63.20 | $65.80 (4.11%) | $66.50 | $62.98 | 937.50 K | $1.90 B |
| 03/02/2026 | $63.00 | $64.81 (2.87%) | $65.22 | $62.23 | 1.69 M | $1.88 B |
| 02/27/2026 | $63.02 | $64.51 (2.36%) | $65.99 | $62.10 | 1.64 M | $1.87 B |
| 02/26/2026 | $59.48 | $68.05 (14.41%) | $86.00 | $59.01 | 5.04 M | $1.97 B |
| 02/25/2026 | $58.83 | $59.25 (0.71%) | $60.05 | $57.57 | 712.10 K | $1.71 B |
| 02/24/2026 | $58.07 | $57.72 (-0.6%) | $59.31 | $57.14 | 1.11 M | $1.67 B |
| 02/23/2026 | $59.35 | $58.29 (-1.79%) | $59.80 | $58.01 | 918.73 K | $1.69 B |
| 02/20/2026 | $59.16 | $59.53 (0.63%) | $60.85 | $59.00 | 861.10 K | $1.72 B |
| 02/19/2026 | $60.66 | $59.78 (-1.45%) | $61.92 | $58.04 | 1.08 M | $1.73 B |
| 02/18/2026 | $59.42 | $61.90 (4.17%) | $62.54 | $59.42 | 828.80 K | $1.79 B |
| 02/17/2026 | $60.61 | $60.39 (-0.36%) | $64.30 | $60.22 | 1.27 M | $1.75 B |
| 02/13/2026 | $59.64 | $59.76 (0.2%) | $63.50 | $59.64 | 1.93 M | $1.73 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.
