INSP | INSPIRE MED SYS | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

INSPIRE MED SYS (INSP)

NYSE

$70.00-$0.78 (-1.11%)

Price as of Oct 02, 2026 4:42 PM EDT

$2.0B
Market Cap
-4.47%
1-Year Change
Medical Devices
Industry

1 Month
+15.05%

Low Price$62.14

High Price$76.78
3 Months
+55.70%

Low Price$49.15

High Price$76.78
1 Year
-4.47%

Low Price$40.05

High Price$143.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	70.50	75.31	68.98	70.78	+2.05%	2,018,389
09/30/2026	73.09	73.25	68.50	69.36	-5.22%	1,002,283
09/29/2026	69.78	73.24	69.18	73.18	+4.54%	873,521
09/28/2026	70.83	70.93	69.59	70.00	-0.71%	442,262
09/25/2026	68.65	70.98	68.13	70.50	+2.46%	609,843
09/24/2026	69.11	70.58	68.65	68.81	-0.36%	580,641
09/23/2026	71.38	72.10	68.15	69.06	-3.14%	729,567
09/22/2026	75.32	76.10	71.19	71.30	-5.84%	1,122,093
09/21/2026	76.50	77.26	74.92	75.72	-1.38%	1,075,818
09/18/2026	72.29	78.80	71.43	76.78	+5.55%	2,127,748
09/17/2026	73.54	75.36	72.74	72.74	-0.01%	564,176
09/16/2026	73.17	75.49	72.23	72.75	-2.48%	845,863
09/15/2026	73.80	75.27	72.72	74.60	+0.38%	838,106
09/14/2026	72.14	75.29	71.85	74.32	+1.81%	1,172,095
09/11/2026	69.88	74.95	69.87	73.00	+7.16%	1,399,305
09/10/2026	64.35	68.50	64.02	68.12	+2.47%	1,136,623
09/09/2026	62.43	67.72	62.01	66.48	+6.98%	1,197,015
09/08/2026	64.03	64.12	61.61	62.14	-1.49%	621,534
09/04/2026	61.00	63.43	60.00	63.08	+1.51%	425,723
09/03/2026	63.70	63.76	61.65	62.14	-1.47%	398,855
09/02/2026	61.24	64.34	61.19	63.07	+2.52%	413,007
09/01/2026	63.00	63.50	61.20	61.52	-2.33%	351,709
08/31/2026	60.43	63.01	60.24	62.99	+2.52%	515,014
08/28/2026	60.52	62.05	60.50	61.44	+1.02%	517,994
08/27/2026	62.10	62.80	60.50	60.82	-1.59%	315,775
08/26/2026	60.07	62.46	60.01	61.80	+1.20%	327,236
08/25/2026	61.19	61.89	60.38	61.07	-0.65%	524,819
08/24/2026	62.08	62.70	60.79	61.47	-1.43%	529,859
08/21/2026	61.17	63.20	60.35	62.36	+1.78%	407,966
08/20/2026	60.94	62.20	58.00	61.27	-0.68%	474,862
08/19/2026	57.80	61.96	57.80	61.69	+7.51%	578,126
08/18/2026	57.32	58.14	57.00	57.38	+0.28%	656,659
08/17/2026	56.40	57.23	55.44	57.22	+0.21%	519,680
08/14/2026	58.11	58.11	56.97	57.10	-1.89%	396,915
08/13/2026	57.99	58.83	57.10	58.20	-0.14%	485,922
08/12/2026	58.03	59.12	57.20	58.28	-1.44%	571,494
08/11/2026	59.20	60.75	59.07	59.13	-0.99%	385,368
08/10/2026	59.53	61.31	59.35	59.72	-0.73%	585,408
08/07/2026	58.65	60.51	58.29	60.16	+2.16%	538,898
08/06/2026	59.60	60.44	58.68	58.89	-2.00%	681,943
08/05/2026	63.32	63.34	59.76	60.09	-6.31%	1,447,587
08/04/2026	64.16	66.21	59.50	64.14	+22.83%	2,328,995
08/03/2026	51.21	52.80	51.21	52.22	+4.00%	992,132
08/03/2026	$0.14 Earnings
07/31/2026	49.92	50.39	49.02	50.21	+0.38%	672,276
07/30/2026	50.27	50.66	48.75	50.02	-2.06%	676,374
07/29/2026	51.62	52.49	50.56	51.07	-1.73%	1,054,912
07/28/2026	48.21	52.47	48.21	51.97	+2.04%	934,908
07/27/2026	50.17	51.27	49.72	50.93	+3.54%	944,843
07/24/2026	51.57	52.06	49.19	49.19	-3.19%	658,379
07/23/2026	50.30	50.87	48.80	50.81	+0.81%	709,815
07/22/2026	52.01	52.52	50.12	50.40	-3.98%	755,922
07/21/2026	52.29	53.50	51.84	52.49	-1.46%	638,943
07/20/2026	50.53	53.40	50.53	53.27	+5.28%	784,134
07/17/2026	51.04	51.46	49.68	50.60	-1.82%	664,597
07/16/2026	51.58	53.01	51.02	51.54	+2.06%	882,236
07/15/2026	49.21	51.43	48.77	50.50	+2.75%	679,539
07/14/2026	50.37	50.37	48.50	49.15	-4.30%	580,055
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