5 DAY PERFORMANCE
-11.49%
1 MONTH PERFORMANCE
-6.84%
3 MONTH PERFORMANCE
+20.21%
6 MONTH PERFORMANCE
+9.24%
YEAR-TO-DATE PERFORMANCE
-32.85%
1 YEAR PERFORMANCE
-22.72%
Inspire Medical Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $67.12 | $66.69 (-0.64%) | $68.00 | $66.07 | 846.71 K | $1.92 B |
| 10/07/2026 | $67.13 | $67.45 (0.48%) | $68.37 | $66.50 | 1.48 M | $1.94 B |
| 10/06/2026 | $71.23 | $68.20 (-4.25%) | $71.86 | $67.99 | 869.55 K | $1.97 B |
| 10/05/2026 | $69.66 | $70.75 (1.56%) | $71.36 | $68.67 | 632.11 K | $2.04 B |
| 10/02/2026 | $71.74 | $69.97 (-2.47%) | $71.74 | $68.44 | 761.93 K | $2.02 B |
| 10/01/2026 | $70.50 | $70.78 (0.4%) | $75.31 | $68.98 | 2.02 M | $2.04 B |
| 09/30/2026 | $73.09 | $69.36 (-5.1%) | $73.25 | $68.50 | 1.00 M | $2.00 B |
| 09/29/2026 | $69.78 | $73.18 (4.87%) | $73.24 | $69.18 | 873.52 K | $2.11 B |
| 09/28/2026 | $70.83 | $70.00 (-1.17%) | $70.93 | $69.59 | 442.30 K | $2.02 B |
| 09/25/2026 | $68.65 | $70.50 (2.69%) | $70.98 | $68.13 | 609.84 K | $2.03 B |
| 09/24/2026 | $69.11 | $68.81 (-0.43%) | $70.58 | $68.65 | 580.64 K | $1.98 B |
| 09/23/2026 | $71.38 | $69.06 (-3.25%) | $72.10 | $68.15 | 729.60 K | $1.99 B |
| 09/22/2026 | $75.32 | $71.30 (-5.34%) | $76.10 | $71.19 | 1.12 M | $2.06 B |
| 09/21/2026 | $76.50 | $75.72 (-1.02%) | $77.26 | $74.92 | 1.08 M | $2.18 B |
| 09/18/2026 | $72.29 | $76.78 (6.21%) | $78.80 | $71.43 | 2.13 M | $2.21 B |
| 09/17/2026 | $73.54 | $72.74 (-1.09%) | $75.36 | $72.74 | 564.20 K | $2.10 B |
| 09/16/2026 | $73.17 | $72.75 (-0.57%) | $75.49 | $72.23 | 845.90 K | $2.10 B |
| 09/15/2026 | $73.80 | $74.60 (1.08%) | $75.27 | $72.72 | 838.11 K | $2.15 B |
| 09/14/2026 | $72.14 | $74.32 (3.02%) | $75.29 | $71.85 | 1.17 M | $2.14 B |
| 09/11/2026 | $69.88 | $73.00 (4.46%) | $74.95 | $69.87 | 1.40 M | $2.10 B |
| 09/10/2026 | $64.35 | $68.12 (5.86%) | $68.50 | $64.02 | 1.14 M | $1.96 B |
| 09/09/2026 | $62.43 | $66.48 (6.49%) | $67.72 | $62.01 | 1.20 M | $1.92 B |
| 09/08/2026 | $64.03 | $62.14 (-2.95%) | $64.12 | $61.61 | 621.54 K | $1.79 B |
| 09/04/2026 | $61.00 | $63.08 (3.41%) | $63.43 | $60.00 | 425.72 K | $1.82 B |
| 09/03/2026 | $63.70 | $62.14 (-2.45%) | $63.76 | $61.65 | 398.90 K | $1.79 B |
| 09/02/2026 | $61.24 | $63.07 (2.99%) | $64.33 | $61.19 | 413.01 K | $1.82 B |
| 09/01/2026 | $63.00 | $61.52 (-2.35%) | $63.50 | $61.20 | 351.71 K | $1.77 B |
| 08/31/2026 | $60.43 | $62.99 (4.24%) | $63.01 | $60.24 | 514.99 K | $1.82 B |
| 08/28/2026 | $60.52 | $61.44 (1.52%) | $62.05 | $60.50 | 518.00 K | $1.77 B |
| 08/27/2026 | $62.10 | $60.82 (-2.06%) | $62.80 | $60.50 | 315.80 K | $1.75 B |
| 08/26/2026 | $60.07 | $61.80 (2.88%) | $62.46 | $60.01 | 327.30 K | $1.78 B |
| 08/25/2026 | $61.19 | $61.07 (-0.2%) | $61.89 | $60.38 | 524.82 K | $1.76 B |
| 08/24/2026 | $62.08 | $61.47 (-0.98%) | $62.70 | $60.79 | 529.90 K | $1.77 B |
| 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 |
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.
