INGN
Inogen (INGN)
NASDAQ
$6.16+$0.17 (+2.93%)
Price as of Jun 03, 2026 7:54 PM EDT
  • $175.7M
    Market Cap
  • -4.69%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -14.20%
    Low Price$5.98
    High Price$7.19
  • 3 Months
    -8.70%
    Low Price$5.98
    High Price$7.35
  • 1 Year
    -6.85%
    Low Price$5.59
    High Price$8.95
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
6.11
6.25
5.88
5.98
-1.81%
438,192
06/02/2026
6.05
6.15
6.01
6.09
0.00%
542,154
06/01/2026
6.43
6.49
6.06
6.09
-6.16%
609,679
05/29/2026
6.55
6.64
6.41
6.49
-0.76%
351,211
05/28/2026
6.67
6.67
6.50
6.54
-0.61%
215,729
05/27/2026
6.62
6.72
6.45
6.58
0.00%
437,289
05/26/2026
6.41
6.66
6.37
6.58
+2.81%
311,459
05/22/2026
6.45
6.51
6.34
6.40
-0.16%
217,354
05/21/2026
6.33
6.44
6.17
6.41
+1.10%
365,948
05/20/2026
6.43
6.44
6.24
6.34
-1.71%
456,947
05/19/2026
6.25
6.47
6.19
6.45
+2.38%
397,135
05/18/2026
6.36
6.54
6.28
6.30
-1.25%
326,078
05/15/2026
6.71
6.71
6.30
6.38
-6.18%
293,362
05/14/2026
6.83
7.06
6.70
6.80
-0.15%
252,800
05/13/2026
6.64
6.92
6.57
6.81
+1.95%
292,365
05/12/2026
6.66
6.85
6.45
6.68
+0.91%
474,477
05/11/2026
6.95
6.95
6.37
6.62
-5.70%
815,610
05/08/2026
7.17
7.43
6.60
7.02
-2.36%
819,868
05/07/2026
7.13
7.43
7.09
7.19
+1.13%
448,696
05/07/2026
-$0.14 Earnings
05/06/2026
7.09
7.17
6.90
7.11
+0.85%
268,731
05/05/2026
6.97
7.16
6.89
7.05
+1.15%
249,698
05/04/2026
6.93
7.03
6.76
6.97
-0.14%
197,625
05/01/2026
7.11
7.12
6.94
6.98
-1.83%
175,577
04/30/2026
6.97
7.14
6.85
7.11
+1.57%
217,065
04/29/2026
7.35
7.35
6.84
7.00
-4.76%
406,470
04/28/2026
7.24
7.67
7.24
7.35
+1.38%
558,658
04/27/2026
7.05
7.32
7.05
7.25
+2.84%
254,184
04/24/2026
6.95
7.13
6.95
7.05
+0.86%
261,125
04/23/2026
7.17
7.38
6.73
6.99
-2.24%
201,150
04/22/2026
6.99
7.17
6.99
7.15
+2.73%
265,642
04/21/2026
6.95
7.07
6.77
6.96
+0.14%
272,039
04/20/2026
6.70
7.10
6.70
6.95
+1.91%
231,496
04/17/2026
6.64
6.92
6.62
6.82
+3.49%
276,345
04/16/2026
6.21
6.60
6.13
6.59
+6.29%
553,710
04/15/2026
6.33
6.48
6.18
6.20
-2.21%
197,083
04/14/2026
6.49
6.64
6.32
6.34
-1.71%
210,572
04/13/2026
6.33
6.55
6.32
6.45
+1.90%
610,832
04/10/2026
6.70
6.76
6.29
6.33
-4.95%
313,571
04/09/2026
6.64
6.68
6.33
6.66
-0.15%
274,694
04/08/2026
6.93
7.00
6.66
6.67
-1.91%
191,155
04/07/2026
6.50
6.81
6.36
6.80
+6.92%
622,597
04/06/2026
6.18
6.50
6.16
6.36
+2.42%
258,215
04/02/2026
6.18
6.34
6.05
6.21
-0.96%
133,665
04/01/2026
6.23
6.38
6.23
6.27
+1.46%
153,298
03/31/2026
6.11
6.26
5.86
6.18
+1.15%
248,533
03/30/2026
6.20
6.33
6.04
6.11
-1.29%
189,534
03/27/2026
6.46
6.61
6.19
6.19
-4.77%
169,003
03/26/2026
6.36
6.66
6.36
6.50
+1.25%
181,238
03/25/2026
6.38
6.48
6.30
6.42
+1.58%
135,167
03/24/2026
6.38
6.41
6.20
6.32
-2.02%
196,185
03/23/2026
6.19
6.53
6.06
6.45
+5.74%
291,479
03/20/2026
6.17
6.17
6.02
6.10
-0.97%
290,561
03/19/2026
6.09
6.21
6.09
6.16
+0.49%
147,072
03/18/2026
6.14
6.22
6.07
6.13
-1.13%
180,613
03/17/2026
6.14
6.36
6.14
6.20
+1.14%
238,160
03/16/2026
6.06
6.27
6.02
6.13
+1.16%
203,669
03/13/2026
6.11
6.20
6.00
6.06
-0.66%
179,535
03/12/2026
6.14
6.23
6.07
6.10
-2.09%
239,824
03/11/2026
6.19
6.37
6.15
6.23
+0.16%
194,438
03/10/2026
6.34
6.40
6.12
6.22
-2.20%
209,339
03/09/2026
6.37
6.45
6.14
6.36
-1.70%
280,472
03/06/2026
6.41
6.72
6.39
6.47
-1.22%
338,130
03/05/2026
6.28
6.61
6.25
6.55
+3.80%
732,446
03/04/2026
6.30
6.45
6.22
6.31
+1.61%
300,814
03/03/2026
6.02
6.34
6.02
6.21
+0.49%
420,128
03/02/2026
5.99
6.22
5.89
6.18
+1.31%
378,660
02/27/2026
6.39
6.46
5.99
6.10
-5.28%
402,504
02/26/2026
6.00
6.46
5.84
6.44
+7.15%
475,608
02/25/2026
5.47
6.21
5.34
6.01
+2.91%
1,080,838
02/24/2026
5.68
5.95
5.64
5.84
+2.82%
1,060,624
02/24/2026
-$0.15 Earnings
02/23/2026
5.77
5.80
5.60
5.68
-1.90%
181,954
02/20/2026
5.80
5.90
5.74
5.79
-0.69%
175,999
02/19/2026
5.84
5.87
5.72
5.83
0.00%
218,896
02/18/2026
5.71
5.84
5.70
5.83
+2.46%
165,226
02/17/2026
5.76
5.82
5.68
5.69
-1.22%
140,057
02/13/2026
5.81
6.00
5.68
5.76
-0.52%
223,217
02/12/2026
6.23
6.26
5.78
5.79
-5.55%
298,130
02/11/2026
5.78
6.16
5.53
6.13
+6.61%
618,573
02/10/2026
5.60
5.90
5.55
5.75
+2.86%
293,345
02/09/2026
5.63
5.75
5.48
5.59
-1.24%
214,085
02/06/2026
5.71
5.78
5.62
5.66
0.00%
337,317
02/05/2026
5.79
5.83
5.62
5.66
-3.08%
266,125
02/04/2026
5.92
6.00
5.80
5.84
-1.85%
172,741
02/03/2026
5.99
6.11
5.88
5.95
-0.83%
114,996
02/02/2026
5.89
6.07
5.80
6.00
+1.69%
150,125
01/30/2026
5.80
5.92
5.69
5.90
+1.37%
244,819
01/29/2026
5.86
5.94
5.81
5.82
-0.68%
207,466
01/28/2026
5.91
5.91
5.79
5.86
-0.51%
216,642
01/27/2026
5.98
5.98
5.83
5.89
-2.00%
224,551
01/26/2026
6.06
6.22
6.00
6.01
-0.33%
224,646
01/23/2026
6.23
6.24
6.03
6.03
-3.05%
257,930
01/22/2026
6.36
6.47
6.22
6.22
-2.20%
198,825
01/21/2026
6.24
6.43
6.14
6.36
+2.42%
208,051
01/20/2026
6.13
6.25
6.11
6.21
-0.64%
156,262
01/16/2026
6.42
6.43
6.23
6.25
-3.10%
161,542
01/15/2026
6.50
6.51
6.36
6.45
-0.77%
128,647
01/14/2026
6.20
6.54
6.20
6.50
+4.50%
254,496
01/13/2026
6.23
6.45
6.20
6.22
+0.16%
274,468