Free Trial

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

→ The Hard Truth About Investing For Retirement (From Insiders Exposed) (Ad)
Free INSP Stock Alerts
$231.01
-3.18 (-1.36%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Inspire Medical Systems Stock Price Performance

5 Day
Performance
+0.78%
1 Month
Performance
+12.64%
3 Month
Performance
+8.47%
6 Month
Performance
+52.38%
Year-To-Date
Performance
+13.56%
1 Year
Performance
-13.32%
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 Wall Street Star
AI finds its first serious application
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

INSP Stock Chart for Thursday, April, 25, 2024

INSP Chart by TradingView

Inspire Medical Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
02/29/2024$177.50$178.87
+0.77%		$180.78$177.69386,709 shs$5.29 billion
02/28/2024$185.07$177.50
-4.09%		$183.31$177.07502,636 shs$5.25 billion
02/27/2024$182.26$185.07
+1.54%		$186.74$180.43497,720 shs$5.47 billion
02/26/2024$184.94$182.26
-1.45%		$185.94$180.81369,818 shs$5.39 billion
02/23/2024$185.81$184.95
-0.46%		$189.54$180.47322,825 shs$5.47 billion
02/22/2024$184.56$185.81
+0.68%		$187.50$182.47509,650 shs$5.50 billion
02/21/2024$191.71$184.56
-3.73%		$190.95$180.33478,485 shs$5.46 billion
02/20/2024$192.80$191.71
-0.57%		$192.45$188.67374,945 shs$5.67 billion
02/19/2024$192.80$192.80$196.69$190.41528,500 shs$5.70 billion
02/16/2024$192.62$192.68
+0.03%		$196.69$190.41528,597 shs$5.70 billion
02/15/2024$191.90$192.62
+0.38%		$196.16$191.43383,610 shs$5.70 billion
02/14/2024$187.98$191.90
+2.09%		$192.99$188.84483,702 shs$5.68 billion
02/13/2024$196.37$187.98
-4.27%		$193.74$186.17495,949 shs$5.55 billion
02/12/2024$194.87$196.37
+0.77%		$196.71$191.65672,718 shs$5.80 billion
02/09/2024$202.02$194.87
-3.54%		$205.50$194.76622,118 shs$5.75 billion
02/08/2024$202.16$202.02
-0.07%		$208.43$194.191.02 million shs$5.96 billion
02/07/2024$226.00$202.16
-10.55%		$225.20$202.001.96 million shs$5.97 billion
02/06/2024$216.23$226.00
+4.52%		$226.38$217.43704,513 shs$6.67 billion
02/05/2024$218.03$216.23
-0.83%		$219.29$211.42566,611 shs$6.38 billion
02/02/2024$216.41$218.03
+0.75%		$219.90$213.98303,860 shs$6.44 billion
02/01/2024$210.87$216.41
+2.63%		$218.18$206.17378,053 shs$6.39 billion
01/31/2024$212.03$210.87
-0.55%		$216.87$205.85429,382 shs$6.22 billion
01/30/2024$216.61$212.03
-2.11%		$216.12$210.06290,827 shs$6.26 billion
01/29/2024$212.81$216.61
+1.79%		$218.36$211.38375,003 shs$6.39 billion
01/26/2024$212.97$212.81
-0.08%		$215.73$209.22321,230 shs$6.28 billion
01/25/2024$208.97$212.97
+1.91%		$217.39$209.86675,364 shs$6.29 billion
01/24/2024$204.70$208.97
+2.09%		$211.94$205.11580,139 shs$6.17 billion

Related Companies:
This page (NYSE:INSP) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press