INGN
Inogen (INGN)
NASDAQ
$5.96-$0.02 (-0.33%)
Price as of Oct 02, 2026 6:33 PM EDT
  • $158.7M
    Market Cap
  • -29.89%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +12.20%
    Low Price$5.09
    High Price$5.98
  • 3 Months
    -10.08%
    Low Price$5.09
    High Price$6.92
  • 1 Year
    -29.89%
    Low Price$5.09
    High Price$8.95
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
5.54
6.16
5.54
5.98
+13.47%
1,105,405
09/30/2026
5.39
5.39
5.27
5.27
-1.86%
267,486
09/29/2026
5.44
5.45
5.32
5.37
-1.29%
231,991
09/28/2026
5.36
5.50
5.33
5.44
+1.49%
301,882
09/25/2026
5.25
5.40
5.20
5.36
+2.49%
615,379
09/24/2026
5.10
5.29
5.05
5.23
+2.75%
433,638
09/23/2026
5.22
5.29
5.05
5.09
-2.68%
530,331
09/22/2026
5.14
5.30
5.11
5.23
+2.55%
439,407
09/21/2026
5.18
5.18
5.08
5.10
-0.78%
350,216
09/18/2026
5.10
5.18
5.09
5.14
+0.19%
438,993
09/17/2026
5.17
5.21
5.06
5.13
0.00%
442,723
09/16/2026
5.19
5.27
5.10
5.13
-1.35%
442,136
09/15/2026
5.23
5.26
5.16
5.20
-0.57%
390,898
09/14/2026
5.30
5.42
5.23
5.23
-1.51%
311,009
09/11/2026
5.22
5.35
5.19
5.31
+2.51%
248,877
09/10/2026
5.23
5.26
5.16
5.18
-1.71%
243,426
09/09/2026
5.19
5.30
5.18
5.27
+0.76%
203,759
09/08/2026
5.48
5.54
5.20
5.23
-3.51%
316,466
09/04/2026
5.40
5.47
5.37
5.42
-0.55%
216,624
09/03/2026
5.41
5.50
5.29
5.45
+1.11%
272,904
09/02/2026
5.34
5.47
5.34
5.39
+1.13%
249,480
09/01/2026
5.35
5.45
5.32
5.33
-0.74%
247,036
08/31/2026
5.46
5.49
5.33
5.37
-2.36%
306,551
08/28/2026
5.53
5.66
5.46
5.50
-0.18%
200,198
08/27/2026
5.50
5.60
5.50
5.51
-0.90%
197,514
08/26/2026
5.51
5.59
5.45
5.56
+0.36%
230,851
08/25/2026
5.51
5.59
5.48
5.54
+0.73%
166,314
08/24/2026
5.62
5.66
5.50
5.50
-1.96%
333,491
08/21/2026
5.64
5.66
5.61
5.61
+0.18%
140,353
08/20/2026
5.65
5.71
5.59
5.60
-1.41%
207,308
08/19/2026
5.64
5.75
5.63
5.68
+1.43%
212,615
08/18/2026
5.70
5.76
5.57
5.60
-1.93%
242,828
08/17/2026
5.71
5.81
5.63
5.71
-0.70%
265,961
08/14/2026
5.80
5.82
5.72
5.75
-1.03%
204,693
08/13/2026
5.84
5.90
5.80
5.81
0.00%
166,075
08/12/2026
5.90
5.90
5.80
5.81
-1.53%
249,538
08/11/2026
6.28
6.28
5.86
5.90
-1.99%
334,486
08/10/2026
6.05
6.29
5.95
6.02
-0.50%
280,259
08/07/2026
5.90
6.26
5.61
6.05
-6.78%
599,111
08/06/2026
6.61
6.72
6.45
6.49
-1.07%
283,308
08/06/2026
$0.00 Earnings
08/05/2026
6.93
6.93
6.49
6.56
-5.20%
288,961
08/04/2026
6.70
6.93
6.69
6.92
+3.13%
308,140
08/03/2026
6.50
6.87
6.50
6.71
+4.03%
264,237
07/31/2026
6.40
6.46
6.12
6.45
+0.47%
282,200
07/30/2026
6.39
6.51
6.39
6.42
-0.16%
124,815
07/29/2026
6.38
6.51
6.38
6.43
+0.16%
148,838
07/28/2026
6.33
6.55
6.33
6.42
+1.74%
134,887
07/27/2026
6.24
6.45
6.24
6.31
+2.60%
191,644
07/24/2026
6.38
6.44
6.13
6.15
-2.69%
233,397
07/23/2026
6.40
6.54
6.32
6.32
-2.92%
308,604
07/22/2026
6.50
6.55
6.32
6.51
+1.24%
216,344
07/21/2026
6.36
6.61
6.33
6.43
+0.47%
146,278
07/20/2026
6.54
6.56
6.24
6.40
-2.59%
266,826
07/17/2026
6.60
6.66
6.54
6.57
-1.35%
134,898
07/16/2026
6.44
6.69
6.44
6.66
+3.90%
247,501
07/15/2026
6.31
6.48
6.27
6.41
+1.26%
223,625
07/14/2026
6.54
6.55
6.25
6.33
-3.21%
219,928
07/13/2026
6.52
6.80
6.51
6.54
0.00%
272,341
07/10/2026
6.50
6.57
6.40
6.54
+0.15%
155,452
07/09/2026
6.45
6.55
6.39
6.53
+0.62%
123,384
07/08/2026
6.48
6.53
6.29
6.49
-0.76%
231,710
07/07/2026
6.67
6.78
6.51
6.54
-1.95%
166,529
07/06/2026
6.58
6.74
6.54
6.67
+1.06%
157,740
07/02/2026
6.63
6.80
6.43
6.60
-0.75%
217,411
07/01/2026
6.46
6.71
6.40
6.65
+3.10%
264,177
06/30/2026
6.90
6.91
6.39
6.45
-6.93%
300,204
06/29/2026
6.94
7.08
6.91
6.93
-0.14%
156,043
06/26/2026
6.79
6.98
6.74
6.94
+2.36%
631,619
06/25/2026
6.76
6.92
6.76
6.78
+0.30%
178,315
06/24/2026
6.54
6.84
6.54
6.76
+3.36%
211,314
06/23/2026
6.40
6.55
6.38
6.54
+1.71%
229,707
06/22/2026
6.40
6.59
6.27
6.43
+0.31%
260,533
06/18/2026
6.42
6.47
6.33
6.41
+0.63%
352,965
06/17/2026
6.38
6.59
6.36
6.37
-0.62%
238,351
06/16/2026
6.48
6.48
6.29
6.41
-0.77%
259,298
06/15/2026
6.45
6.52
6.42
6.46
+0.94%
173,248
06/12/2026
6.33
6.42
6.27
6.40
+1.59%
148,374
06/11/2026
6.60
6.65
6.27
6.30
-4.40%
308,401
06/10/2026
6.35
6.63
6.33
6.59
+3.78%
322,094
06/09/2026
6.12
6.44
6.12
6.35
+4.79%
529,623
06/08/2026
6.50
6.50
6.06
6.06
-5.46%
313,128
06/05/2026
6.35
6.58
6.35
6.41
+1.58%
466,982
06/04/2026
6.02
6.49
6.02
6.31
+5.52%
464,525
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