INSP - Inspire Medical Systems, Inc.
56.97
-0.620 -1.088%
Share volume: 596,097
Last Updated: 04-20-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$57.59
-0.62
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $56.80 | $56.80 | $58.53 | $58.53 | $56.00 | $56.00 | $56.97 | $56.97 | 596,097 | $596,097.00 |
| 04-17-2026 | $56.99 | $56.99 | $58.23 | $58.23 | $56.37 | $56.37 | $57.59 | $57.59 | 635,147 | $635,147.00 |
| 04-16-2026 | $56.70 | $56.70 | $58.13 | $58.13 | $55.92 | $55.92 | $56.45 | $56.45 | 799,798 | $799,798.00 |
| 04-15-2026 | $56.83 | $56.83 | $58.98 | $58.98 | $55.60 | $55.60 | $56.64 | $56.64 | 746,780 | $746,780.00 |
| 04-14-2026 | $54.76 | $54.76 | $56.95 | $56.95 | $54.34 | $54.34 | $56.83 | $56.83 | 908,401 | $908,401.00 |
| 04-13-2026 | $53.77 | $53.77 | $55.38 | $55.38 | $53.34 | $53.34 | $54.92 | $54.92 | 613,084 | $613,084.00 |
| 04-10-2026 | $56.00 | $56.00 | $57.10 | $57.10 | $52.92 | $52.92 | $54.02 | $54.02 | 1,400,126 | $1,400,126.00 |
| 04-09-2026 | $53.00 | $53.00 | $58.64 | $58.64 | $51.53 | $51.53 | $56.69 | $56.69 | 1,748,499 | $1,748,499.00 |
| 04-08-2026 | $55.00 | $55.00 | $55.89 | $55.89 | $53.06 | $53.06 | $53.38 | $53.38 | 860,767 | $860,767.00 |
| 04-07-2026 | $54.79 | $54.79 | $55.54 | $55.54 | $53.29 | $53.29 | $54.42 | $54.42 | 1,223,037 | $1,223,037.00 |