INSP - Inspire Medical Systems, Inc.
62.46
-1.860 -2.978%
Share volume: 696,188
Last Updated: 03-05-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$64.32
-1.86
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $62.49 | $62.49 | $63.78 | $63.78 | $61.26 | $61.26 | $62.46 | $62.46 | 696,188 | $696,188.00 |
| 03-04-2026 | $66.05 | $66.05 | $66.35 | $66.35 | $64.23 | $64.23 | $64.32 | $64.32 | 758,013 | $758,013.00 |
| 03-03-2026 | $63.20 | $63.20 | $66.50 | $66.50 | $62.98 | $62.98 | $65.80 | $65.80 | 937,483 | $937,483.00 |
| 03-02-2026 | $63.00 | $63.00 | $65.22 | $65.22 | $62.23 | $62.23 | $64.81 | $64.81 | 1,688,815 | $1,688,815.00 |
| 02-27-2026 | $63.02 | $63.02 | $65.99 | $65.99 | $62.10 | $62.10 | $64.51 | $64.51 | 1,642,485 | $1,642,485.00 |
| 02-26-2026 | $59.48 | $59.48 | $86.00 | $86.00 | $59.01 | $59.01 | $68.05 | $68.05 | 5,044,079 | $5,044,079.00 |
| 02-25-2026 | $58.83 | $58.83 | $60.05 | $60.05 | $57.57 | $57.57 | $59.25 | $59.25 | 712,081 | $712,081.00 |
| 02-24-2026 | $58.07 | $58.07 | $59.31 | $59.31 | $57.14 | $57.14 | $57.72 | $57.72 | 1,105,530 | $1,105,530.00 |
| 02-23-2026 | $59.35 | $59.35 | $59.80 | $59.80 | $58.01 | $58.01 | $58.29 | $58.29 | 918,725 | $918,725.00 |
| 02-20-2026 | $59.16 | $59.16 | $60.85 | $60.85 | $59.00 | $59.00 | $59.53 | $59.53 | 861,059 | $861,059.00 |