INSP
INSPIRE MED SYS (INSP)
NYSE
$40.37-$0.98 (-2.36%)
Price as of Jun 23, 2026 7:56 PM EDT
  • $1.2B
    Market Cap
  • -68.19%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -5.68%
    Low Price$40.44
    High Price$43.07
  • 3 Months
    -23.03%
    Low Price$40.05
    High Price$57.59
  • 1 Year
    -68.19%
    Low Price$40.05
    High Price$143.99
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
42.30
42.61
41.32
41.35
-2.96%
700,095
06/18/2026
41.91
42.73
39.73
42.61
+3.62%
1,386,543
06/17/2026
41.10
43.00
40.65
41.12
-0.65%
559,882
06/16/2026
41.29
42.22
40.96
41.39
+0.63%
646,211
06/15/2026
42.53
43.00
40.56
41.13
-3.68%
1,042,031
06/12/2026
42.81
44.53
41.76
42.70
+0.61%
1,047,455
06/11/2026
41.96
42.65
40.65
42.44
+0.38%
971,055
06/10/2026
41.89
43.32
41.54
42.28
+0.17%
764,874
06/09/2026
41.86
43.03
41.69
42.21
+0.64%
604,572
06/08/2026
40.85
42.65
40.59
41.94
+1.82%
732,696
06/05/2026
42.85
43.20
41.01
41.19
-2.37%
725,094
06/04/2026
41.00
42.40
41.00
42.19
+4.33%
839,916
06/03/2026
40.60
40.60
38.91
40.44
-0.34%
1,140,729
06/02/2026
40.21
41.15
39.27
40.58
-0.64%
1,027,707
06/01/2026
41.24
42.78
40.47
40.84
-1.26%
1,635,721
05/29/2026
43.01
43.70
41.36
41.36
-3.97%
1,131,059
05/28/2026
42.23
43.84
41.40
43.07
+2.01%
922,095
05/27/2026
42.06
43.37
40.99
42.22
+0.55%
1,067,195
05/26/2026
43.50
43.60
41.96
41.99
-4.22%
1,461,450
05/22/2026
42.89
44.26
42.60
43.84
-2.01%
1,382,029
05/21/2026
43.43
44.98
42.16
44.74
+1.36%
1,141,238
05/20/2026
42.43
44.22
41.21
44.14
+3.79%
957,502
05/19/2026
42.36
43.25
40.95
42.53
+1.67%
1,021,661
05/18/2026
40.42
42.94
40.37
41.83
+4.44%
1,601,407
05/15/2026
43.30
43.94
39.61
40.05
-6.12%
1,676,523
05/14/2026
42.35
43.14
41.52
42.66
+1.77%
2,352,116
05/13/2026
43.20
44.13
41.55
41.92
-4.86%
1,142,242
05/12/2026
43.86
44.69
42.84
44.06
+1.64%
969,872
05/11/2026
43.57
45.09
43.03
43.35
-2.06%
926,871
05/08/2026
45.31
45.72
43.99
44.26
-2.87%
971,774
05/07/2026
45.81
48.32
45.08
45.57
-0.28%
2,005,805
05/06/2026
48.02
48.40
45.43
45.70
-5.28%
1,922,487
05/05/2026
47.00
48.38
44.41
48.25
-12.02%
4,552,793
05/04/2026
56.73
57.91
53.43
54.84
-3.28%
1,626,151
05/04/2026
$0.10 Earnings
05/01/2026
56.05
57.52
55.22
56.70
+1.00%
1,109,128
04/30/2026
54.21
56.15
52.92
56.14
+5.11%
1,014,896
04/29/2026
54.77
55.24
52.42
53.41
-3.08%
759,289
04/28/2026
55.14
56.02
54.80
55.11
+0.07%
625,536
04/27/2026
55.85
56.13
54.29
55.07
-2.20%
679,937
04/24/2026
56.15
57.00
55.06
56.31
-0.07%
679,227
04/23/2026
53.73
56.90
53.08
56.35
+3.97%
1,191,310
04/22/2026
52.80
54.34
52.26
54.20
+4.17%
492,527
04/21/2026
56.86
57.42
51.63
52.03
-8.67%
1,167,161
04/20/2026
56.80
58.53
56.00
56.97
-1.08%
634,626
04/17/2026
56.99
58.23
56.37
57.59
+2.02%
635,147
04/16/2026
56.70
58.13
55.92
56.45
-0.34%
799,798
04/15/2026
56.83
58.98
55.60
56.64
-0.33%
746,780
04/14/2026
54.76
56.95
54.34
56.83
+3.48%
908,401
04/13/2026
53.77
55.38
53.34
54.92
+1.67%
613,084
04/10/2026
56.00
57.10
52.92
54.02
-4.71%
1,400,126
04/09/2026
53.00
58.64
51.53
56.69
+6.20%
1,748,499
04/08/2026
55.00
55.89
53.06
53.38
-1.91%
860,767
04/07/2026
54.79
55.54
53.29
54.42
+0.52%
1,223,037
04/06/2026
56.41
57.35
53.75
54.14
-1.55%
1,063,969
04/02/2026
52.62
55.05
51.28
54.99
+2.52%
1,001,549
04/01/2026
51.71
55.43
50.70
53.64
+3.99%
1,555,928
03/31/2026
50.47
51.86
50.17
51.58
+2.32%
871,482
03/30/2026
50.29
50.52
48.30
50.41
+0.56%
1,058,657
03/27/2026
50.10
50.19
48.78
50.13
-0.63%
758,116
03/26/2026
51.38
52.37
50.00
50.45
-1.87%
917,960
03/25/2026
52.63
52.98
50.56
51.41
-1.27%
754,472
03/24/2026
51.67
52.40
50.50
52.07
-0.17%
977,468
03/23/2026
53.22
54.00
51.59
52.16
-2.90%
911,616
03/20/2026
54.69
57.49
53.45
53.72
-1.76%
1,301,196
03/19/2026
56.68
57.51
54.65
54.68
-3.05%
585,326
03/18/2026
55.08
58.05
54.68
56.40
+2.27%
1,337,196
03/17/2026
59.51
61.32
54.59
55.15
-6.32%
1,441,408
03/16/2026
58.64
59.78
58.15
58.87
+0.43%
735,202
03/13/2026
58.84
60.00
56.71
58.62
+0.64%
737,143
03/12/2026
59.53
60.34
57.46
58.25
-2.87%
1,062,395
03/11/2026
60.29
60.93
58.40
59.97
+0.89%
615,724
03/10/2026
61.97
62.27
58.86
59.44
-3.96%
893,531
03/09/2026
60.79
62.51
60.01
61.89
-1.75%
756,578
03/06/2026
62.36
63.26
60.98
62.99
+0.85%
1,187,316
03/05/2026
62.49
63.78
61.26
62.46
-2.89%
708,293
03/04/2026
66.05
66.35
64.23
64.32
-2.25%
758,013
03/03/2026
63.20
66.50
62.98
65.80
+1.53%
937,483
03/02/2026
63.00
65.22
62.23
64.81
+0.47%
1,688,815
02/27/2026
63.02
65.99
62.10
64.51
-5.20%
1,642,485
02/26/2026
59.48
86.00
59.01
68.05
+14.85%
5,044,079
02/25/2026
58.83
60.05
57.57
59.25
+2.65%
712,081
02/24/2026
58.07
59.31
57.14
57.72
-0.98%
1,105,530
02/23/2026
59.35
59.80
58.01
58.29
-2.08%
918,725
02/20/2026
59.16
60.85
59.00
59.53
-0.42%
861,059
02/19/2026
60.66
61.92
58.04
59.78
-3.42%
1,082,729
02/18/2026
59.42
62.54
59.42
61.90
+2.50%
828,792
02/17/2026
60.61
64.30
60.22
60.39
+1.05%
1,266,436
02/13/2026
59.64
63.50
59.64
59.76
+0.18%
1,932,616
02/12/2026
55.52
64.10
53.11
59.65
-12.55%
4,025,263
02/11/2026
67.40
68.64
65.37
68.21
+0.10%
2,360,299
02/11/2026
$1.65 Earnings
02/10/2026
67.28
71.16
67.21
68.14
+2.73%
1,350,662
02/09/2026
66.55
67.67
64.46
66.33
+0.96%
1,190,079
02/06/2026
65.69
67.45
64.77
65.70
+0.15%
1,261,660
02/05/2026
68.23
69.45
65.45
65.60
-3.85%
962,280
02/04/2026
71.62
72.66
66.94
68.23
-5.37%
1,222,125
02/03/2026
73.50
74.18
71.21
72.10
-1.84%
1,375,667
02/02/2026
75.05
76.08
73.43
73.45
-3.07%
1,025,183
01/30/2026
79.59
79.98
74.99
75.78
-3.51%
1,347,307