INSP
INSPIRE MED SYS (INSP)
NYSE
$62.45+$0.09 (+0.14%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $1.8B
    Market Cap
  • -35.03%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +18.80%
    Low Price$49.19
    High Price$64.14
  • 3 Months
    +39.38%
    Low Price$40.44
    High Price$64.14
  • 1 Year
    -35.03%
    Low Price$40.05
    High Price$143.99
Date
Open
High
Low
Close
Change (%)
Volume
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
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