Free Trial

Inspire Medical Systems (INSP) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free INSP Stock Alerts
$158.79
+4.42 (+2.86%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Inspire Medical Systems Stock Price Performance

5 Day
Performance
+0.10%
1 Month
Performance
-34.87%
3 Month
Performance
-13.44%
6 Month
Performance
+4.84%
Year-To-Date
Performance
-21.90%
1 Year
Performance
-47.39%
Receive INSP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Inspire Medical Systems and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…
Click here for the details

INSP Stock Chart for Saturday, June, 1, 2024

INSP Chart by TradingView

Inspire Medical Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$154.38$158.88
+2.91%		$159.00$153.32421,199 shs$4.72 billion
05/30/2024$160.40$154.38
-3.75%		$158.64$153.64350,825 shs$4.59 billion
05/29/2024$157.95$160.40
+1.55%		$160.40$156.38314,005 shs$4.77 billion
05/28/2024$158.72$157.95
-0.49%		$160.69$155.35424,185 shs$4.69 billion
05/27/2024$158.72$158.72$160.71$154.67371,000 shs$4.72 billion
05/24/2024$155.00$158.64
+2.35%		$160.71$155.12371,026 shs$4.71 billion
05/23/2024$161.55$155.00
-4.05%		$161.30$154.27442,078 shs$4.61 billion
05/22/2024$152.42$161.55
+5.99%		$161.99$152.50628,332 shs$4.80 billion
05/21/2024$155.27$152.42
-1.84%		$159.71$151.90684,807 shs$4.53 billion
05/20/2024$155.22$155.27
+0.03%		$155.75$150.99556,977 shs$4.61 billion
05/17/2024$159.03$155.22
-2.40%		$159.48$152.90763,196 shs$4.61 billion
05/16/2024$159.73$159.03
-0.44%		$161.15$156.43448,365 shs$4.72 billion
05/15/2024$158.60$159.73
+0.71%		$162.40$155.59777,372 shs$4.75 billion
05/14/2024$159.60$158.60
-0.63%		$162.31$155.01695,655 shs$4.71 billion
05/13/2024$167.83$159.60
-4.90%		$169.98$159.28998,543 shs$4.74 billion
05/10/2024$174.36$167.83
-3.75%		$177.85$167.07894,733 shs$5.08 billion
05/09/2024$164.47$174.36
+6.01%		$175.70$163.451.45 million shs$5.28 billion
05/08/2024$245.87$164.47
-33.11%		$186.40$156.834.65 million shs$4.98 billion
05/07/2024$250.86$245.87
-1.99%		$255.85$245.591.05 million shs$7.45 billion
05/06/2024$249.72$250.86
+0.46%		$254.56$247.73349,962 shs$7.60 billion
05/03/2024$251.22$249.74
-0.59%		$257.40$249.74354,939 shs$7.57 billion
05/02/2024$243.95$251.22
+2.98%		$252.12$242.17358,085 shs$7.61 billion
05/01/2024$241.66$243.95
+0.95%		$250.90$237.05281,447 shs$7.39 billion
04/30/2024$243.84$241.66
-0.89%		$244.82$240.94234,975 shs$7.32 billion
04/29/2024$237.45$243.84
+2.69%		$248.70$237.65448,340 shs$7.39 billion
04/26/2024$231.01$237.45
+2.79%		$244.80$233.57604,202 shs$7.19 billion
04/25/2024$234.39$231.01
-1.44%		$231.68$224.06215,723 shs$7.00 billion
04/24/2024$234.11$234.39
+0.12%		$236.86$232.77255,686 shs$7.10 billion
04/23/2024$225.22$234.11
+3.95%		$234.54$225.58339,014 shs$7.09 billion
04/22/2024$229.22$225.22
-1.75%		$231.03$220.24591,668 shs$6.82 billion
04/19/2024$241.12$229.26
-4.92%		$244.62$228.40556,123 shs$6.95 billion
04/18/2024$243.51$241.12
-0.98%		$250.67$237.19880,106 shs$7.31 billion
04/17/2024$221.63$243.51
+9.87%		$248.50$227.001.95 million shs$7.38 billion
04/16/2024$223.14$221.63
-0.68%		$225.37$219.13297,510 shs$6.72 billion
04/15/2024$231.74$223.14
-3.71%		$233.79$221.63267,976 shs$6.76 billion
04/12/2024$232.28$231.64
-0.28%		$236.39$228.94305,032 shs$7.02 billion
04/11/2024$240.18$232.28
-3.29%		$240.14$229.01461,434 shs$7.04 billion
04/10/2024$238.43$240.18
+0.73%		$250.09$229.33766,111 shs$7.28 billion
04/09/2024$228.00$238.43
+4.57%		$238.80$228.50464,381 shs$7.22 billion
04/08/2024$222.90$228.00
+2.29%		$228.99$220.26385,727 shs$6.91 billion
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/05/2024$216.06$222.90
+3.17%		$226.23$213.56541,826 shs$6.75 billion
04/04/2024$210.19$216.06
+2.79%		$219.99$208.50554,173 shs$6.55 billion
04/03/2024$205.06$210.19
+2.50%		$214.51$205.70627,047 shs$6.37 billion
04/02/2024$209.58$205.06
-2.15%		$206.97$200.68348,824 shs$6.21 billion
04/01/2024$214.79$209.58
-2.43%		$213.79$202.67553,739 shs$6.35 billion
03/29/2024$215.02$214.79
-0.11%		$223.40$214.00614,187 shs$6.51 billion
03/28/2024$213.36$215.02
+0.78%		$223.40$214.00614,184 shs$6.52 billion
03/27/2024$208.37$213.36
+2.39%		$214.94$208.29397,115 shs$6.46 billion
03/26/2024$205.08$208.37
+1.60%		$209.43$198.22483,545 shs$6.31 billion
03/25/2024$197.39$205.08
+3.90%		$206.12$196.47418,040 shs$6.21 billion
03/22/2024$195.23$197.39
+1.11%		$202.60$192.44387,043 shs$5.98 billion
03/21/2024$197.56$195.23
-1.18%		$202.25$194.68313,176 shs$5.78 billion
03/20/2024$204.40$197.56
-3.35%		$204.37$185.14856,496 shs$5.84 billion
03/19/2024$199.23$204.40
+2.59%		$206.94$199.66348,093 shs$6.05 billion
03/18/2024$192.76$199.23
+3.36%		$202.26$192.66320,020 shs$5.89 billion
03/15/2024$191.83$192.75
+0.48%		$195.52$191.44345,363 shs$5.70 billion
03/14/2024$189.64$191.83
+1.15%		$197.29$189.54427,085 shs$5.67 billion
03/13/2024$193.70$189.64
-2.10%		$196.33$188.94247,168 shs$5.61 billion
03/12/2024$196.80$193.70
-1.58%		$196.55$192.96299,153 shs$5.73 billion
03/11/2024$198.54$196.80
-0.88%		$200.73$194.10276,255 shs$5.82 billion
03/08/2024$205.86$198.54
-3.56%		$208.88$195.83332,359 shs$5.87 billion
03/07/2024$191.89$205.86
+7.28%		$210.76$193.55688,639 shs$6.09 billion
03/06/2024$180.02$191.89
+6.59%		$192.11$182.23402,404 shs$5.68 billion
03/05/2024$183.49$180.02
-1.89%		$183.55$177.18286,001 shs$5.32 billion
03/04/2024$183.52$183.49
-0.02%		$184.95$179.81242,156 shs$5.43 billion
03/01/2024$178.87$183.54
+2.61%		$185.03$178.29370,636 shs$5.43 billion
02/29/2024$177.50$178.87
+0.77%		$180.78$177.69386,709 shs$5.29 billion

Related Companies:
This page (NYSE:INSP) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets