NYSE - Delayed Quote USD

Inspire Medical Systems, Inc. (INSP)

Compare
175.28 +2.58 (+1.49%)
At close: November 18 at 4:00 PM EST
174.42 -0.86 (-0.49%)
After hours: November 18 at 6:56 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 171.35 177.44 170.42 175.28 175.28 572,400
Nov 15, 2024 172.43 175.96 170.23 172.70 172.70 456,700
Nov 14, 2024 181.88 182.74 172.25 172.93 172.93 807,800
Nov 13, 2024 190.55 195.50 181.45 182.18 182.18 743,700
Nov 12, 2024 198.00 198.00 187.08 190.75 190.75 639,700
Nov 11, 2024 202.46 204.93 197.89 202.04 202.04 574,100
Nov 8, 2024 199.56 204.38 196.12 196.62 196.62 443,200
Nov 7, 2024 210.32 211.59 197.12 200.47 200.47 487,200
Nov 6, 2024 203.67 214.17 197.53 211.63 211.63 1,059,400
Nov 5, 2024 198.83 204.90 186.38 199.00 199.00 1,590,200
Nov 4, 2024 189.67 197.38 188.07 192.71 192.71 794,600
Nov 1, 2024 195.28 197.71 190.53 190.71 190.71 747,900
Oct 31, 2024 195.46 197.55 190.28 195.04 195.04 394,700
Oct 30, 2024 197.90 200.94 193.52 196.56 196.56 336,700
Oct 29, 2024 194.81 199.78 193.27 199.10 199.10 340,500
Oct 28, 2024 195.84 201.50 194.16 194.68 194.68 360,100
Oct 25, 2024 196.88 197.85 194.68 195.20 195.20 269,300
Oct 24, 2024 193.25 199.97 193.20 195.30 195.30 239,000
Oct 23, 2024 197.50 197.50 187.59 192.47 192.47 458,700
Oct 22, 2024 203.38 203.38 197.53 197.53 197.53 372,300
Oct 21, 2024 201.92 203.47 199.21 203.45 203.45 283,200
Oct 18, 2024 198.08 204.76 198.08 201.78 201.78 400,200
Oct 17, 2024 196.68 198.98 193.44 197.18 197.18 328,700
Oct 16, 2024 199.32 199.74 196.03 196.24 196.24 519,800
Oct 15, 2024 209.93 212.67 198.88 198.93 198.93 485,400
Oct 14, 2024 211.99 214.20 209.49 210.46 210.46 257,300
Oct 11, 2024 204.27 211.52 204.27 210.83 210.83 312,000
Oct 10, 2024 205.15 208.00 202.88 205.44 205.44 328,300
Oct 9, 2024 206.97 207.02 203.33 206.93 206.93 373,900
Oct 8, 2024 208.71 211.24 203.65 206.71 206.71 341,900
Oct 7, 2024 213.77 213.77 206.15 207.20 207.20 382,900
Oct 4, 2024 207.01 214.97 205.24 214.93 214.93 417,200
Oct 3, 2024 211.97 213.04 204.98 205.00 205.00 646,700
Oct 2, 2024 208.97 213.53 205.88 212.11 212.11 474,100
Oct 1, 2024 210.74 212.08 205.90 209.36 209.36 424,600
Sep 30, 2024 204.91 213.11 204.32 211.05 211.05 501,000
Sep 27, 2024 209.00 209.00 201.39 202.48 202.48 494,100
Sep 26, 2024 212.48 213.32 206.41 207.10 207.10 328,200
Sep 25, 2024 209.55 209.55 204.36 208.42 208.42 389,900
Sep 24, 2024 217.91 217.91 207.67 207.73 207.73 624,000
Sep 23, 2024 211.63 218.52 209.30 216.71 216.71 685,000
Sep 20, 2024 210.79 215.37 208.77 212.85 212.85 5,609,000
Sep 19, 2024 209.63 213.11 204.57 212.10 212.10 617,600
Sep 18, 2024 205.13 215.63 203.04 208.39 208.39 653,000
Sep 17, 2024 208.19 213.47 206.36 206.70 206.70 613,500
Sep 16, 2024 202.96 212.06 201.75 207.93 207.93 667,900
Sep 13, 2024 202.97 208.30 202.97 203.99 203.99 494,400
Sep 12, 2024 203.08 208.86 201.62 203.68 203.68 629,800
Sep 11, 2024 211.83 212.67 205.25 206.60 206.60 603,900
Sep 10, 2024 211.00 215.70 209.00 212.58 212.58 698,800
Sep 9, 2024 212.10 225.00 209.40 211.52 211.52 1,440,700
Sep 6, 2024 197.01 201.97 193.88 196.88 196.88 347,400
Sep 5, 2024 196.83 198.58 192.89 197.25 197.25 470,800
Sep 4, 2024 176.88 197.96 176.88 197.01 197.01 823,100
Sep 3, 2024 178.26 181.48 176.07 177.07 177.07 408,800
Aug 30, 2024 184.81 184.81 177.68 179.82 179.82 468,700
Aug 29, 2024 185.40 188.53 182.95 183.44 183.44 265,000
Aug 28, 2024 188.51 188.77 182.92 183.38 183.38 307,600
Aug 27, 2024 188.87 189.37 186.03 188.21 188.21 358,600
Aug 26, 2024 190.26 193.86 188.25 188.90 188.90 285,000
Aug 23, 2024 186.16 192.07 186.16 191.48 191.48 312,300
Aug 22, 2024 188.68 191.29 185.52 186.35 186.35 304,400
Aug 21, 2024 186.62 189.50 184.56 187.33 187.33 455,000
Aug 20, 2024 193.48 194.18 182.97 185.44 185.44 650,900
Aug 19, 2024 188.28 194.05 187.64 194.03 194.03 340,200
Aug 16, 2024 188.69 190.06 186.90 188.75 188.75 317,900
Aug 15, 2024 192.08 195.21 188.46 189.66 189.66 408,400
Aug 14, 2024 193.34 195.32 188.92 190.24 190.24 362,200
Aug 13, 2024 195.81 199.67 190.44 192.19 192.19 579,600
Aug 12, 2024 193.45 198.00 192.76 195.29 195.29 471,600
Aug 9, 2024 189.01 196.55 186.52 193.23 193.23 651,600
Aug 8, 2024 192.33 194.25 179.81 187.71 187.71 1,014,500
Aug 7, 2024 172.00 190.51 167.14 188.38 188.38 2,338,400
Aug 6, 2024 145.86 152.66 144.27 147.01 147.01 582,900
Aug 5, 2024 145.00 153.00 141.59 145.51 145.51 712,600
Aug 2, 2024 142.23 154.86 141.89 149.63 149.63 1,039,000
Aug 1, 2024 141.82 149.31 139.50 145.11 145.11 982,100
Jul 31, 2024 139.54 143.57 137.94 141.05 141.05 683,600
Jul 30, 2024 135.58 142.75 134.09 139.52 139.52 677,300
Jul 29, 2024 138.00 138.00 125.01 133.61 133.61 1,516,800
Jul 26, 2024 135.00 135.00 123.00 125.79 125.79 956,500
Jul 25, 2024 137.80 140.23 135.05 135.05 135.05 377,400
Jul 24, 2024 138.50 142.46 138.50 139.60 139.60 231,400
Jul 23, 2024 140.45 141.31 136.26 139.17 139.17 404,200
Jul 22, 2024 144.72 145.86 140.47 142.75 142.75 251,300
Jul 19, 2024 141.48 145.05 138.34 143.74 143.74 359,500
Jul 18, 2024 145.88 146.70 137.23 137.82 137.82 468,700
Jul 17, 2024 145.94 145.94 139.44 145.46 145.46 348,000
Jul 16, 2024 139.49 147.68 138.27 145.82 145.82 581,200
Jul 15, 2024 137.55 139.17 135.43 138.58 138.58 504,100
Jul 12, 2024 135.87 140.26 135.18 138.89 138.89 361,200
Jul 11, 2024 133.07 138.25 132.21 135.63 135.63 536,000
Jul 10, 2024 132.07 133.13 130.50 131.36 131.36 448,100
Jul 9, 2024 136.22 138.26 130.92 131.44 131.44 462,600
Jul 8, 2024 140.35 140.45 133.63 135.97 135.97 634,900
Jul 5, 2024 134.29 141.29 133.68 140.87 140.87 427,200
Jul 3, 2024 136.29 136.29 130.70 133.94 133.94 306,000
Jul 2, 2024 139.17 140.00 133.59 134.25 134.25 387,800
Jul 1, 2024 133.24 140.00 133.19 138.71 138.71 514,000
Jun 28, 2024 135.49 136.00 130.52 133.83 133.83 913,400
Jun 27, 2024 137.40 138.51 134.06 135.33 135.33 593,600
Jun 26, 2024 139.40 141.04 137.56 137.90 137.90 567,000
Jun 25, 2024 136.00 140.35 133.34 139.40 139.40 1,012,400
Jun 24, 2024 142.14 150.42 129.95 135.30 135.30 3,346,300
Jun 21, 2024 168.11 173.78 157.78 162.46 162.46 1,446,100
Jun 20, 2024 161.90 170.39 161.10 167.71 167.71 364,500
Jun 18, 2024 163.64 168.49 161.89 162.38 162.38 442,500
Jun 17, 2024 165.43 168.40 162.43 163.67 163.67 423,900
Jun 14, 2024 166.93 167.92 160.99 166.72 166.72 300,900
Jun 13, 2024 169.03 171.20 166.31 167.28 167.28 387,800
Jun 12, 2024 167.79 170.99 163.37 167.48 167.48 435,700
Jun 11, 2024 160.12 168.46 158.92 165.41 165.41 425,800
Jun 10, 2024 156.28 161.30 154.00 160.97 160.97 479,100
Jun 7, 2024 156.94 162.05 155.74 157.79 157.79 408,300
Jun 6, 2024 151.87 157.06 150.07 156.44 156.44 590,800
Jun 5, 2024 151.18 153.59 148.44 151.54 151.54 563,900
Jun 4, 2024 148.27 149.84 145.15 148.42 148.42 493,000
Jun 3, 2024 158.29 158.29 148.17 148.51 148.51 699,700
May 31, 2024 154.31 159.00 153.19 158.79 158.79 421,200
May 30, 2024 156.60 158.86 153.60 154.37 154.37 350,800
May 29, 2024 155.01 160.41 155.01 160.40 160.40 314,000
May 28, 2024 159.14 160.69 155.35 157.95 157.95 424,200
May 24, 2024 154.67 160.71 154.67 158.72 158.72 371,000
May 23, 2024 161.59 161.59 154.24 154.82 154.82 442,100
May 22, 2024 152.79 161.99 152.50 161.49 161.49 628,300
May 21, 2024 155.13 159.71 151.90 152.37 152.37 685,000
May 20, 2024 155.48 155.75 150.38 155.29 155.29 557,000
May 17, 2024 159.48 159.48 152.90 155.22 155.22 770,400
May 16, 2024 159.18 161.15 156.43 159.03 159.03 449,400
May 15, 2024 160.65 162.34 155.56 159.75 159.75 777,400
May 14, 2024 159.60 162.37 155.01 158.59 158.59 695,700
May 13, 2024 168.35 169.98 159.28 159.60 159.60 1,040,000
May 10, 2024 176.22 177.85 167.07 167.83 167.83 896,800
May 9, 2024 164.62 175.70 163.45 174.37 174.37 1,454,900
May 8, 2024 179.14 186.40 156.83 163.41 163.41 4,646,000
May 7, 2024 251.84 256.11 245.58 245.63 245.63 1,053,500
May 6, 2024 250.81 254.56 247.73 250.96 250.96 350,000
May 3, 2024 253.50 257.40 249.72 249.72 249.72 354,900
May 2, 2024 246.52 252.13 242.14 251.19 251.19 358,100
May 1, 2024 240.76 250.90 237.05 244.00 244.00 281,400
Apr 30, 2024 241.13 244.82 240.94 241.66 241.66 235,200
Apr 29, 2024 237.54 248.70 237.54 243.61 243.61 448,300
Apr 26, 2024 234.44 244.80 233.57 237.45 237.45 604,200
Apr 25, 2024 231.41 231.68 224.06 231.01 231.01 229,200
Apr 24, 2024 236.34 237.03 232.77 234.19 234.19 255,700
Apr 23, 2024 227.63 234.54 225.58 233.93 233.93 339,000
Apr 22, 2024 230.00 231.02 220.24 225.22 225.22 592,000
Apr 19, 2024 242.23 244.65 228.40 229.22 229.22 556,100
Apr 18, 2024 241.95 250.68 237.19 241.15 241.15 880,100
Apr 17, 2024 227.99 248.50 227.00 243.51 243.51 1,946,000
Apr 16, 2024 221.00 225.37 218.84 221.63 221.63 297,500
Apr 15, 2024 233.15 233.79 221.63 223.14 223.14 282,300
Apr 12, 2024 231.95 236.39 228.94 231.74 231.74 305,000
Apr 11, 2024 238.46 240.14 229.01 232.28 232.28 475,500
Apr 10, 2024 230.93 250.31 229.33 240.23 240.23 766,100
Apr 9, 2024 229.10 238.80 229.00 238.27 238.27 464,400
Apr 8, 2024 222.20 228.99 220.18 228.12 228.12 385,900
Apr 5, 2024 216.50 226.23 213.56 222.90 222.90 542,500
Apr 4, 2024 210.05 219.99 208.50 216.06 216.06 554,200
Apr 3, 2024 205.70 214.51 205.70 210.19 210.19 632,900
Apr 2, 2024 205.05 206.97 200.68 205.06 205.06 348,800
Apr 1, 2024 213.99 213.99 202.67 209.63 209.63 553,700
Mar 28, 2024 214.10 223.40 214.00 214.79 214.79 614,200
Mar 27, 2024 210.00 214.94 208.00 213.50 213.50 397,100
Mar 26, 2024 207.01 209.43 198.22 208.27 208.27 483,500
Mar 25, 2024 197.81 206.20 196.47 205.16 205.16 418,000
Mar 22, 2024 194.70 202.60 192.44 197.39 197.39 387,000
Mar 21, 2024 199.51 202.25 194.68 195.23 195.23 360,900
Mar 20, 2024 203.70 204.37 185.14 197.56 197.56 856,500
Mar 19, 2024 199.99 206.93 199.99 204.45 204.45 348,200
Mar 18, 2024 193.53 202.26 192.66 199.23 199.23 320,000
Mar 15, 2024 190.70 195.52 190.70 192.76 192.76 345,400
Mar 14, 2024 189.69 197.29 189.33 192.02 192.02 427,100
Mar 13, 2024 193.70 196.33 188.94 189.63 189.63 247,200
Mar 12, 2024 197.25 197.25 192.84 193.67 193.67 299,200
Mar 11, 2024 198.05 200.73 193.98 196.85 196.85 276,300
Mar 8, 2024 207.21 208.88 195.83 198.54 198.54 332,400
Mar 7, 2024 194.19 210.76 193.55 205.86 205.86 688,600
Mar 6, 2024 182.92 192.11 182.23 191.89 191.89 402,400
Mar 5, 2024 182.19 183.55 177.17 180.09 180.09 286,000
Mar 4, 2024 184.58 184.95 179.81 183.49 183.49 246,400
Mar 1, 2024 179.44 185.03 178.29 183.52 183.52 370,600
Feb 29, 2024 179.11 180.78 177.69 179.04 179.04 386,700
Feb 28, 2024 180.89 183.37 177.07 177.61 177.61 502,600
Feb 27, 2024 182.69 186.74 180.43 184.94 184.94 497,700
Feb 26, 2024 184.51 185.94 180.81 182.26 182.26 369,800
Feb 23, 2024 184.00 189.55 180.47 184.94 184.94 322,800
Feb 22, 2024 184.72 187.50 182.45 185.75 185.75 509,700
Feb 21, 2024 188.69 190.95 180.33 184.65 184.65 478,500
Feb 20, 2024 190.57 192.45 188.67 191.59 191.59 375,000
Feb 16, 2024 190.99 196.69 190.41 192.80 192.80 528,600
Feb 15, 2024 194.34 196.17 191.43 192.73 192.73 383,600
Feb 14, 2024 191.41 192.99 188.84 191.90 191.90 496,100
Feb 13, 2024 188.89 193.74 186.17 188.16 188.16 496,000
Feb 12, 2024 194.28 196.71 191.53 196.38 196.38 672,700
Feb 9, 2024 204.18 205.50 194.76 194.87 194.87 622,200
Feb 8, 2024 203.81 208.43 194.19 202.01 202.01 1,015,800
Feb 7, 2024 225.00 225.20 202.00 202.16 202.16 1,965,500
Feb 6, 2024 219.69 226.38 217.43 226.00 226.00 704,500
Feb 5, 2024 216.96 219.29 211.41 216.16 216.16 566,600
Feb 2, 2024 215.16 219.90 213.98 218.03 218.03 312,500
Feb 1, 2024 212.23 218.18 206.17 216.22 216.22 378,100
Jan 31, 2024 212.89 216.87 205.85 210.87 210.87 429,400
Jan 30, 2024 214.76 216.12 210.06 212.00 212.00 290,800
Jan 29, 2024 212.50 218.36 211.38 216.61 216.61 375,000
Jan 26, 2024 214.28 215.73 209.22 212.81 212.81 323,700
Jan 25, 2024 215.52 217.39 209.85 213.05 213.05 675,400
Jan 24, 2024 208.39 211.93 205.11 208.96 208.96 580,100
Jan 23, 2024 210.71 210.71 203.00 204.67 204.67 243,200
Jan 22, 2024 202.49 212.49 202.49 208.65 208.65 535,400
Jan 19, 2024 197.15 201.23 193.97 200.97 200.97 464,200
Jan 18, 2024 190.44 194.56 188.97 193.31 193.31 494,700
Jan 17, 2024 183.72 187.86 180.83 187.66 187.66 331,600
Jan 16, 2024 185.12 187.01 181.09 186.10 186.10 412,900
Jan 12, 2024 190.27 193.19 184.83 185.86 185.86 375,500
Jan 11, 2024 190.31 191.43 185.70 188.75 188.75 339,100
Jan 10, 2024 190.51 192.52 186.36 191.05 191.05 442,700
Jan 9, 2024 188.50 195.60 188.11 189.88 189.88 572,400
Jan 8, 2024 191.66 196.00 183.26 191.73 191.73 952,000
Jan 5, 2024 170.63 176.67 170.24 175.65 175.65 719,800
Jan 4, 2024 165.00 179.45 163.64 173.23 173.23 767,400
Jan 3, 2024 181.66 181.68 163.57 165.30 165.30 1,670,900
Jan 2, 2024 184.57 198.07 182.61 187.84 187.84 1,123,000
Dec 29, 2023 202.54 204.81 201.89 203.43 203.43 610,200
Dec 28, 2023 204.37 206.88 203.38 203.83 203.83 424,400
Dec 27, 2023 201.45 204.04 199.75 203.48 203.48 421,700
Dec 26, 2023 197.44 201.25 194.89 200.94 200.94 255,200
Dec 22, 2023 198.42 199.40 191.97 195.42 195.42 320,900
Dec 21, 2023 187.11 195.21 187.11 195.01 195.01 466,700
Dec 20, 2023 191.21 193.54 184.27 184.55 184.55 580,000
Dec 19, 2023 190.82 196.28 190.23 191.78 191.78 531,900
Dec 18, 2023 187.48 190.36 185.48 188.09 188.09 672,400
Dec 15, 2023 189.96 190.76 183.98 188.00 188.00 756,600
Dec 14, 2023 185.81 191.62 183.70 189.89 189.89 786,900
Dec 13, 2023 173.70 182.35 171.75 180.91 180.91 1,129,500
Dec 12, 2023 168.21 182.69 167.13 178.08 178.08 1,499,200
Dec 11, 2023 164.29 168.36 160.75 168.05 168.05 708,400
Dec 8, 2023 159.62 168.20 159.62 165.09 165.09 1,437,900
Dec 7, 2023 151.91 163.47 151.91 160.90 160.90 1,085,300
Dec 6, 2023 151.40 153.85 147.65 151.74 151.74 454,900
Dec 5, 2023 154.37 154.37 148.19 148.50 148.50 575,900
Dec 4, 2023 151.25 157.01 150.49 156.20 156.20 734,600
Dec 1, 2023 145.15 153.02 143.29 151.72 151.72 477,300
Nov 30, 2023 144.27 145.82 140.00 145.31 145.31 428,700
Nov 29, 2023 144.41 150.06 144.21 144.26 144.26 536,700
Nov 28, 2023 143.19 143.89 139.40 143.38 143.38 367,600
Nov 27, 2023 143.21 146.59 143.21 144.42 144.42 415,100
Nov 24, 2023 143.25 145.34 141.05 144.34 144.34 238,200
Nov 22, 2023 140.00 147.37 139.93 144.10 144.10 573,500
Nov 21, 2023 141.66 142.23 137.00 137.93 137.93 402,700
Nov 20, 2023 140.31 144.85 140.31 143.08 143.08 462,300

Related Tickers