S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

INSPIRE MED SYS (INSP)

NYSE

$51.36$0.00 (0.00%)

Price as of Jul 13, 2026 7:41 PM EDT

$1.5B
Market Cap
-60.57%
1-Year Change
Medical Devices
Industry

1 Month
+20.28%

Low Price$41.12

High Price$51.76
3 Months
-6.48%

Low Price$40.05

High Price$57.59
1 Year
-60.57%

Low Price$40.05

High Price$143.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	51.49	52.13	50.85	51.36	-0.77%	841,500
07/10/2026	51.86	52.51	50.02	51.76	+0.47%	1,290,219
07/09/2026	49.44	51.65	48.50	51.52	+4.50%	917,117
07/08/2026	48.65	49.52	46.55	49.30	-1.56%	1,254,042
07/07/2026	49.97	50.60	48.78	50.08	+1.27%	1,058,876
07/06/2026	46.47	49.84	46.47	49.45	+5.32%	1,168,474
07/02/2026	46.23	47.71	45.72	46.95	+3.28%	1,301,837
07/01/2026	45.21	47.10	45.21	45.46	+1.91%	1,348,624
06/30/2026	44.50	44.89	43.10	44.61	-0.71%	650,066
06/29/2026	45.75	46.10	44.37	44.93	-1.73%	717,059
06/26/2026	43.29	45.99	42.81	45.72	+5.22%	5,101,055
06/25/2026	43.78	44.45	42.78	43.45	+0.58%	991,410
06/24/2026	42.00	43.45	42.00	43.20	+3.47%	804,076
06/23/2026	40.27	42.22	39.99	41.75	+0.97%	793,034
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