7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,502.89

+716.68

+0.93%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NYSE USD

Inspire Medical Systems, Inc. (INSP)

68.10 -3.08 (-4.33%)

At close: October 30 at 4:00:03 PM EDT

68.10 0.00 (0.00%)

After hours: October 30 at 5:05:00 PM EDT

Trade INSP on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	70.63	71.19	67.80	68.10	68.10	796,400
Oct 29, 2026	71.85	71.85	70.54	71.18	71.18	512,400
Oct 28, 2026	71.25	71.99	70.15	70.97	70.97	367,100
Oct 27, 2026	71.16	71.59	69.32	71.30	71.30	667,700
Oct 26, 2026	70.51	72.40	70.00	71.01	71.01	528,200
Oct 23, 2026	72.25	72.75	68.44	71.11	71.11	592,100
Oct 22, 2026	70.50	73.29	70.50	72.66	72.66	659,700
Oct 21, 2026	70.84	72.50	70.40	71.07	71.07	554,300
Oct 20, 2026	71.01	71.90	70.00	71.34	71.34	1,051,800
Oct 19, 2026	68.73	70.28	68.44	70.15	70.15	656,100
Oct 16, 2026	70.40	71.25	68.54	68.79	68.79	494,500
Oct 15, 2026	68.72	70.40	68.33	70.12	70.12	621,200
Oct 14, 2026	69.33	69.57	67.41	68.07	68.07	855,100
Oct 13, 2026	71.37	72.46	68.62	68.86	68.86	1,040,100
Oct 12, 2026	69.99	72.01	69.41	71.49	71.49	1,011,800
Oct 9, 2026	67.20	69.73	66.83	68.89	68.89	867,300
Oct 8, 2026	67.12	68.00	66.07	66.69	66.69	846,700
Oct 7, 2026	67.13	68.37	66.50	67.45	67.45	1,484,400
Oct 6, 2026	71.23	71.86	67.99	68.20	68.20	869,500
Oct 5, 2026	69.66	71.36	68.67	70.75	70.75	632,100
Oct 2, 2026	71.74	71.74	68.44	69.97	69.97	761,900
Oct 1, 2026	70.50	75.31	68.98	70.78	70.78	2,018,400
Sep 30, 2026	73.09	73.25	68.50	69.36	69.36	997,200
Sep 29, 2026	69.78	73.24	69.18	73.18	73.18	873,500
Sep 28, 2026	70.83	70.93	69.59	70.00	70.00	442,300
Sep 25, 2026	68.65	70.98	68.13	70.50	70.50	609,800
Sep 24, 2026	69.11	70.58	68.65	68.81	68.81	580,600
Sep 23, 2026	71.38	72.10	68.15	69.06	69.06	729,600
Sep 22, 2026	75.32	76.10	71.19	71.30	71.30	1,120,500
Sep 21, 2026	76.50	77.26	74.92	75.72	75.72	1,075,700
Sep 18, 2026	72.29	78.80	71.43	76.78	76.78	2,126,800
Sep 17, 2026	73.54	75.36	72.74	72.74	72.74	564,200
Sep 16, 2026	73.17	75.49	72.23	72.75	72.75	845,900
Sep 15, 2026	73.80	75.26	72.71	74.60	74.60	838,100
Sep 14, 2026	72.14	75.29	71.85	74.32	74.32	1,172,100
Sep 11, 2026	69.88	74.95	69.87	73.00	73.00	1,399,300
Sep 10, 2026	64.35	68.50	64.02	68.12	68.12	1,136,400
Sep 9, 2026	62.43	67.72	62.01	66.48	66.48	1,196,900
Sep 8, 2026	64.03	64.12	61.61	62.14	62.14	621,500
Sep 4, 2026	61.00	63.43	60.00	63.08	63.08	425,700
Sep 3, 2026	63.70	63.76	61.65	62.14	62.14	398,900
Sep 2, 2026	61.24	64.33	61.19	63.07	63.07	413,000
Sep 1, 2026	63.00	63.50	61.20	61.52	61.52	351,700
Aug 31, 2026	60.43	63.01	60.24	62.99	62.99	514,700
Aug 28, 2026	60.52	62.05	60.50	61.44	61.44	518,000
Aug 27, 2026	62.10	62.80	60.50	60.82	60.82	315,800
Aug 26, 2026	60.07	62.46	60.01	61.80	61.80	327,300
Aug 25, 2026	61.19	61.89	60.38	61.07	61.07	524,300
Aug 24, 2026	62.08	62.70	60.79	61.47	61.47	529,900
Aug 21, 2026	61.17	63.20	60.35	62.36	62.36	407,900
Aug 20, 2026	60.94	62.20	58.00	61.27	61.27	474,700
Aug 19, 2026	57.80	61.96	57.80	61.69	61.69	578,100
Aug 18, 2026	57.32	58.14	57.00	57.38	57.38	656,600
Aug 17, 2026	56.40	57.23	55.44	57.22	57.22	519,700
Aug 14, 2026	58.11	58.11	56.97	57.10	57.10	396,900
Aug 13, 2026	57.99	58.83	57.10	58.20	58.20	485,900
Aug 12, 2026	58.03	59.12	57.20	58.28	58.28	571,400
Aug 11, 2026	59.20	60.75	59.07	59.13	59.13	385,400
Aug 10, 2026	59.53	61.31	59.35	59.72	59.72	585,400
Aug 7, 2026	58.65	60.51	58.28	60.16	60.16	538,900
Aug 6, 2026	59.60	60.44	58.68	58.89	58.89	681,900
Aug 5, 2026	63.32	63.34	59.76	60.09	60.09	1,448,000
Aug 4, 2026	64.16	66.21	59.50	64.14	64.14	2,328,900
Aug 3, 2026	51.21	52.80	51.21	52.22	52.22	992,100
Jul 31, 2026	49.92	50.39	49.02	50.21	50.21	672,200
Jul 30, 2026	50.27	50.66	48.75	50.02	50.02	676,400
Jul 29, 2026	51.62	52.49	50.56	51.07	51.07	1,054,900
Jul 28, 2026	48.21	52.47	48.21	51.97	51.97	935,100
Jul 27, 2026	50.17	51.27	49.72	50.93	50.93	944,800
Jul 24, 2026	51.57	52.06	49.19	49.19	49.19	658,400
Jul 23, 2026	50.30	50.87	48.80	50.81	50.81	709,800
Jul 22, 2026	52.01	52.52	50.12	50.40	50.40	755,900
Jul 21, 2026	52.29	53.50	51.84	52.49	52.49	638,800
Jul 20, 2026	50.53	53.40	50.53	53.27	53.27	784,100
Jul 17, 2026	51.04	51.46	49.68	50.60	50.60	664,600
Jul 16, 2026	51.58	53.01	51.02	51.54	51.54	882,200
Jul 15, 2026	49.21	51.43	48.76	50.50	50.50	679,500
Jul 14, 2026	50.37	50.37	48.50	49.15	49.15	580,100
Jul 13, 2026	51.49	52.13	50.85	51.36	51.36	841,500
Jul 10, 2026	51.86	52.51	50.02	51.76	51.76	1,290,200
Jul 9, 2026	49.44	51.65	48.50	51.52	51.52	917,100
Jul 8, 2026	48.65	49.51	46.55	49.30	49.30	1,254,000
Jul 7, 2026	49.97	50.60	48.78	50.08	50.08	1,058,800
Jul 6, 2026	46.47	49.84	46.47	49.45	49.45	1,168,500
Jul 2, 2026	46.23	47.71	45.72	46.95	46.95	1,301,800
Jul 1, 2026	45.21	47.10	45.21	45.46	45.46	1,348,600
Jun 30, 2026	44.50	44.89	43.10	44.61	44.61	650,100
Jun 29, 2026	45.75	46.10	44.37	44.93	44.93	717,100
Jun 26, 2026	43.29	45.99	42.81	45.72	45.72	5,101,000
Jun 25, 2026	43.78	44.45	42.78	43.45	43.45	991,400
Jun 24, 2026	42.00	43.45	42.00	43.20	43.20	804,100
Jun 23, 2026	40.27	42.22	39.99	41.75	41.75	793,000
Jun 22, 2026	42.30	42.61	41.32	41.35	41.35	700,100
Jun 18, 2026	41.91	42.73	39.73	42.61	42.61	1,386,500
Jun 17, 2026	41.10	43.00	40.65	41.12	41.12	559,900
Jun 16, 2026	41.29	42.22	40.96	41.39	41.39	646,200
Jun 15, 2026	42.53	42.99	40.56	41.13	41.13	1,041,700
Jun 12, 2026	42.81	44.53	41.76	42.70	42.70	1,047,500
Jun 11, 2026	41.96	42.65	40.65	42.44	42.44	971,100
Jun 10, 2026	41.89	43.32	41.54	42.28	42.28	764,900
Jun 9, 2026	41.86	43.03	41.69	42.21	42.21	604,600
Jun 8, 2026	40.85	42.65	40.59	41.94	41.94	732,700
Jun 5, 2026	42.85	43.20	41.01	41.19	41.19	725,000
Jun 4, 2026	41.00	42.40	41.00	42.19	42.19	839,700
Jun 3, 2026	40.60	40.60	38.91	40.44	40.44	1,141,000
Jun 2, 2026	40.21	41.15	39.27	40.58	40.58	967,400
Jun 1, 2026	41.24	42.78	40.47	40.84	40.84	1,635,700
May 29, 2026	43.01	43.70	41.36	41.36	41.36	1,131,000
May 28, 2026	42.23	43.84	41.40	43.07	43.07	922,100
May 27, 2026	42.06	43.37	40.99	42.22	42.22	1,067,200
May 26, 2026	43.50	43.60	41.96	41.99	41.99	1,461,500
May 22, 2026	42.89	44.26	42.60	43.84	43.84	1,382,000
May 21, 2026	43.43	44.98	42.16	44.74	44.74	1,141,200
May 20, 2026	42.43	44.22	41.21	44.14	44.14	957,500
May 19, 2026	42.36	43.25	40.95	42.53	42.53	1,021,700
May 18, 2026	40.42	42.94	40.37	41.83	41.83	1,601,400
May 15, 2026	43.30	43.94	39.61	40.05	40.05	1,676,300
May 14, 2026	42.35	43.14	41.52	42.66	42.66	2,352,100
May 13, 2026	43.20	44.13	41.55	41.92	41.92	1,141,800
May 12, 2026	43.86	44.69	42.84	44.06	44.06	969,700
May 11, 2026	43.57	45.08	43.03	43.35	43.35	926,900
May 8, 2026	45.31	45.72	43.99	44.26	44.26	971,800
May 7, 2026	45.81	48.33	45.08	45.57	45.57	2,005,700
May 6, 2026	48.02	48.40	45.43	45.70	45.70	1,922,500
May 5, 2026	47.00	48.38	44.41	48.25	48.25	4,552,400
May 4, 2026	56.73	57.91	53.43	54.84	54.84	1,626,200
May 1, 2026	56.05	57.52	55.22	56.70	56.70	1,109,100
Apr 30, 2026	54.21	56.15	52.92	56.14	56.14	1,014,900
Apr 29, 2026	54.77	55.24	52.42	53.41	53.41	759,300
Apr 28, 2026	55.14	56.02	54.80	55.11	55.11	625,500
Apr 27, 2026	55.85	56.13	54.28	55.07	55.07	679,900
Apr 24, 2026	56.15	57.00	55.06	56.31	56.31	679,200
Apr 23, 2026	53.73	56.90	53.08	56.35	56.35	1,191,300
Apr 22, 2026	52.80	54.34	52.26	54.20	54.20	492,500
Apr 21, 2026	56.86	57.42	51.63	52.03	52.03	1,167,200
Apr 20, 2026	56.80	58.53	56.00	56.97	56.97	634,600
Apr 17, 2026	56.99	58.23	56.37	57.59	57.59	635,100
Apr 16, 2026	56.70	58.13	55.92	56.45	56.45	799,800
Apr 15, 2026	56.83	58.98	55.60	56.64	56.64	746,800
Apr 14, 2026	54.76	56.95	54.34	56.83	56.83	908,400
Apr 13, 2026	53.77	55.38	53.34	54.92	54.92	613,100
Apr 10, 2026	56.00	57.10	52.92	54.02	54.02	1,400,100
Apr 9, 2026	53.00	58.64	51.53	56.69	56.69	1,748,500
Apr 8, 2026	55.00	55.89	53.06	53.38	53.38	860,800
Apr 7, 2026	54.79	55.54	53.29	54.42	54.42	1,223,000
Apr 6, 2026	56.41	57.35	53.74	54.14	54.14	1,064,000
Apr 2, 2026	52.62	55.05	51.28	54.99	54.99	1,001,500
Apr 1, 2026	51.71	55.43	50.70	53.64	53.64	1,555,900
Mar 31, 2026	50.47	51.86	50.17	51.58	51.58	871,500
Mar 30, 2026	50.29	50.51	48.30	50.41	50.41	1,058,700
Mar 27, 2026	50.10	50.19	48.78	50.13	50.13	757,900
Mar 26, 2026	51.38	52.37	50.00	50.45	50.45	918,000
Mar 25, 2026	52.63	52.98	50.56	51.41	51.41	754,500
Mar 24, 2026	51.67	52.40	50.50	52.07	52.07	977,500
Mar 23, 2026	53.22	54.00	51.59	52.16	52.16	911,500
Mar 20, 2026	54.69	57.49	53.45	53.72	53.72	1,282,300
Mar 19, 2026	56.68	57.51	54.65	54.68	54.68	585,300
Mar 18, 2026	55.08	58.05	54.68	56.40	56.40	1,337,200
Mar 17, 2026	59.51	61.32	54.59	55.15	55.15	1,441,300
Mar 16, 2026	58.64	59.78	58.15	58.87	58.87	735,200
Mar 13, 2026	58.84	60.00	56.71	58.62	58.62	737,000
Mar 12, 2026	59.53	60.34	57.46	58.25	58.25	1,062,400
Mar 11, 2026	60.29	60.92	58.40	59.97	59.97	615,700
Mar 10, 2026	61.97	62.26	58.86	59.44	59.44	893,400
Mar 9, 2026	60.79	62.51	60.01	61.89	61.89	756,600
Mar 6, 2026	62.36	63.26	60.98	62.99	62.99	1,187,300
Mar 5, 2026	62.49	63.78	61.26	62.46	62.46	708,300
Mar 4, 2026	66.05	66.35	64.23	64.32	64.32	758,000
Mar 3, 2026	63.20	66.50	62.97	65.80	65.80	937,500
Mar 2, 2026	63.00	65.22	62.23	64.81	64.81	1,688,800
Feb 27, 2026	63.02	65.99	62.10	64.51	64.51	1,642,100
Feb 26, 2026	59.48	86.00	59.01	68.05	68.05	5,044,000
Feb 25, 2026	58.83	60.05	57.57	59.25	59.25	712,100
Feb 24, 2026	58.07	59.31	57.14	57.72	57.72	1,105,500
Feb 23, 2026	59.35	59.80	58.01	58.29	58.29	918,700
Feb 20, 2026	59.16	60.85	59.00	59.53	59.53	861,100
Feb 19, 2026	60.66	61.92	58.04	59.78	59.78	1,082,600
Feb 18, 2026	59.42	62.53	59.42	61.90	61.90	828,800
Feb 17, 2026	60.61	64.30	60.22	60.39	60.39	1,266,400
Feb 13, 2026	59.64	63.50	59.64	59.76	59.76	1,932,600
Feb 12, 2026	55.52	64.10	53.11	59.65	59.65	4,025,200
Feb 11, 2026	67.40	68.64	65.37	68.21	68.21	2,360,300
Feb 10, 2026	67.28	71.16	67.21	68.14	68.14	1,350,700
Feb 9, 2026	66.55	67.67	64.46	66.33	66.33	1,190,100
Feb 6, 2026	65.69	67.45	64.77	65.70	65.70	1,261,700
Feb 5, 2026	68.23	69.45	65.45	65.60	65.60	962,200
Feb 4, 2026	71.62	72.66	66.94	68.23	68.23	1,222,100
Feb 3, 2026	73.50	74.18	71.21	72.10	72.10	1,375,700
Feb 2, 2026	75.05	76.08	73.43	73.45	73.45	1,025,200
Jan 30, 2026	79.59	79.98	74.99	75.78	75.78	1,347,300
Jan 29, 2026	82.18	82.18	76.82	78.54	78.54	1,269,500
Jan 28, 2026	83.33	84.24	81.03	82.01	82.01	756,600
Jan 27, 2026	79.20	81.93	78.46	81.79	81.79	982,000
Jan 26, 2026	79.70	82.00	78.02	81.33	81.33	1,393,600
Jan 23, 2026	80.01	81.35	77.75	79.40	79.40	2,673,600
Jan 22, 2026	96.59	97.52	80.75	80.81	80.81	4,725,700
Jan 21, 2026	95.25	97.04	94.81	96.20	96.20	596,900
Jan 20, 2026	91.05	95.84	89.88	94.45	94.45	717,000
Jan 16, 2026	96.34	96.82	91.90	92.23	92.23	454,900
Jan 15, 2026	93.79	97.72	91.58	96.47	96.47	644,400
Jan 14, 2026	92.10	93.63	91.11	93.05	93.05	745,500
Jan 13, 2026	98.31	98.31	91.40	92.46	92.46	878,100
Jan 12, 2026	98.32	98.50	92.32	96.93	96.93	997,200
Jan 9, 2026	97.29	102.64	96.56	98.38	98.38	1,696,600
Jan 8, 2026	97.99	98.08	92.05	95.00	95.00	1,165,900
Jan 7, 2026	97.65	99.54	96.61	99.03	99.03	920,800
Jan 6, 2026	92.61	98.54	92.61	97.21	97.21	1,091,000
Jan 5, 2026	93.87	95.09	91.76	94.76	94.76	1,419,200
Jan 2, 2026	92.53	93.86	91.54	92.27	92.27	923,800
Dec 31, 2025	91.68	93.12	90.49	92.23	92.23	844,800
Dec 30, 2025	92.53	93.98	90.64	92.57	92.57	1,118,500
Dec 29, 2025	96.21	97.00	93.32	93.67	93.67	1,153,300
Dec 26, 2025	94.88	95.75	93.69	95.47	95.47	848,600
Dec 24, 2025	95.66	97.10	94.63	95.65	95.65	628,700
Dec 23, 2025	95.98	96.97	93.05	94.98	94.98	998,500
Dec 22, 2025	96.89	101.59	95.36	97.93	97.93	1,531,000
Dec 19, 2025	95.71	97.78	91.15	96.54	96.54	2,782,900
Dec 18, 2025	94.12	100.52	89.94	95.27	95.27	6,538,000
Dec 17, 2025	117.95	120.79	114.98	118.27	118.27	2,188,200
Dec 16, 2025	120.91	121.45	113.03	115.51	115.51	3,194,300
Dec 15, 2025	131.65	134.66	117.61	119.26	119.26	2,701,000
Dec 12, 2025	136.51	137.04	129.85	130.68	130.68	1,412,900
Dec 11, 2025	140.46	141.09	133.82	137.37	137.37	2,068,200
Dec 10, 2025	141.18	147.03	138.60	140.07	140.07	1,827,400
Dec 9, 2025	143.20	145.01	139.68	140.53	140.53	1,785,700
Dec 8, 2025	140.69	145.39	137.78	143.99	143.99	2,906,500
Dec 5, 2025	140.28	142.26	136.48	136.81	136.81	1,033,100
Dec 4, 2025	138.07	142.56	132.39	140.03	140.03	1,496,900
Dec 3, 2025	133.81	138.33	132.73	134.75	134.75	1,506,900
Dec 2, 2025	125.08	141.40	124.94	133.93	133.93	2,752,200
Dec 1, 2025	124.52	127.58	124.50	126.34	126.34	944,000
Nov 28, 2025	127.48	127.82	123.75	124.41	124.41	508,900
Nov 26, 2025	130.61	134.30	126.80	127.33	127.33	1,420,500
Nov 25, 2025	120.48	138.80	120.22	130.39	130.39	5,605,600
Nov 24, 2025	105.74	117.75	104.01	117.29	117.29	5,264,000
Nov 21, 2025	83.50	90.57	83.37	89.87	89.87	1,391,700
Nov 20, 2025	83.43	85.13	82.02	83.27	83.27	892,900
Nov 19, 2025	83.65	84.34	81.79	83.43	83.43	598,400
Nov 18, 2025	84.29	84.64	82.69	83.57	83.57	891,000
Nov 17, 2025	85.89	86.34	84.11	84.87	84.87	742,400
Nov 14, 2025	85.69	87.50	84.64	86.35	86.35	611,000
Nov 13, 2025	89.55	91.06	86.56	86.78	86.78	985,000
Nov 12, 2025	90.45	92.01	88.94	90.91	90.91	1,368,500
Nov 11, 2025	87.00	90.75	86.15	90.59	90.59	1,164,900
Nov 10, 2025	82.45	86.66	81.79	86.07	86.07	1,128,400
Nov 7, 2025	84.20	84.20	80.65	81.79	81.79	882,900
Nov 6, 2025	83.30	84.25	79.61	83.81	83.81	1,611,900
Nov 5, 2025	84.52	85.79	81.21	82.82	82.82	1,326,400
Nov 4, 2025	80.01	89.44	79.35	85.01	85.01	3,755,600
Nov 3, 2025	72.06	75.05	71.45	73.71	73.71	2,193,900
Oct 31, 2025	73.10	73.55	71.68	72.08	72.08	1,766,700

Mobilize your Website

View Site in Mobile | Classic

Share by: