Inspire Medical Systems, Inc. Common Stock (INSP)

Historical Prices For Inspire Medical Systems, Inc. Common Stock (INSP)

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	129.24	129.50	126.35	126.83	406,188	126.83
7/17/2025	126.62	129.21	126.14	127.97	631,234	127.97
7/16/2025	128.99	130.92	125.78	127.50	776,669	127.50
7/15/2025	132.40	133.84	127.61	128.00	581,834	128.00
7/14/2025	130.00	132.03	129.00	130.26	767,424	130.26
7/11/2025	137.41	138.06	130.25	130.26	584,482	130.26
7/10/2025	134.48	143.96	134.24	139.25	901,968	139.25
7/09/2025	133.47	135.88	131.90	134.45	353,135	134.45
7/08/2025	126.91	136.33	126.83	133.45	968,027	133.45
7/07/2025	127.75	134.95	126.74	126.91	772,901	126.91
7/03/2025	130.68	131.51	126.75	128.48	301,417	128.48
7/02/2025	130.09	131.61	128.16	130.72	479,565	130.72
7/01/2025	129.21	134.17	126.93	130.81	747,789	130.81
6/30/2025	132.83	132.83	127.62	129.77	722,583	129.77
6/27/2025	129.01	132.76	128.45	132.41	526,760	132.41
6/26/2025	131.18	132.27	129.22	129.71	367,370	129.71
6/25/2025	133.33	133.65	130.83	132.00	476,005	132.00
6/24/2025	130.64	132.81	127.52	132.56	355,646	132.56
6/23/2025	130.92	131.33	125.48	129.99	601,894	129.99
6/20/2025	132.23	133.33	130.26	130.91	569,692	130.91
6/18/2025	127.00	132.30	126.01	129.70	590,834	129.70
6/17/2025	128.85	132.06	126.48	127.25	718,091	127.25
6/16/2025	128.00	130.79	127.36	129.71	536,416	129.71
6/13/2025	126.83	130.56	125.22	127.18	983,743	127.18
6/12/2025	131.35	132.34	128.58	128.61	773,274	128.61
6/11/2025	137.05	137.28	131.77	132.72	508,825	132.72
6/10/2025	138.00	138.73	135.05	136.73	471,098	136.73
6/09/2025	137.28	138.94	133.77	136.64	459,728	136.64
6/06/2025	137.64	137.64	131.03	136.02	576,280	136.02
6/05/2025	137.85	139.85	135.59	135.87	446,438	135.87
6/04/2025	138.26	139.16	136.28	137.91	343,944	137.91
6/03/2025	135.00	140.52	133.22	138.36	529,234	138.36
6/02/2025	138.13	138.13	132.32	133.73	983,264	133.73
5/30/2025	138.29	139.15	136.00	138.20	613,013	138.20
5/29/2025	141.72	143.10	135.52	138.25	678,447	138.25
5/28/2025	142.93	143.45	139.63	140.28	656,623	140.28
5/27/2025	147.66	147.66	142.88	143.15	514,029	143.15
5/23/2025	143.35	146.39	141.35	143.21	283,012	143.21
5/22/2025	145.23	148.55	144.47	145.95	507,019	145.95
5/21/2025	148.43	149.71	145.28	146.09	342,491	146.09
5/20/2025	148.83	151.41	148.66	150.05	290,121	150.05
5/19/2025	149.38	152.36	147.06	149.78	405,567	149.78
5/16/2025	150.43	153.07	147.38	152.67	390,701	152.67
5/15/2025	155.63	156.81	148.57	149.69	620,724	149.69
5/14/2025	159.92	160.65	155.24	155.82	448,593	155.82
5/13/2025	156.40	161.88	154.52	159.76	621,307	159.76
5/12/2025	154.50	158.75	153.09	156.44	376,686	156.44
5/09/2025	153.38	155.00	151.25	151.25	309,473	151.25
5/08/2025	157.00	158.24	147.24	152.79	834,170	152.79
5/07/2025	161.88	163.35	151.06	156.50	735,186	156.50
5/06/2025	144.65	163.19	133.32	161.88	1,374,049	161.88
5/05/2025	158.90	160.75	156.02	158.74	744,336	158.74
5/02/2025	160.00	160.11	154.72	159.81	505,704	159.81
5/01/2025	158.91	159.69	155.72	157.90	280,820	157.90
4/30/2025	158.60	158.95	153.29	158.38	378,347	158.38
4/29/2025	159.38	161.00	157.45	159.93	400,955	159.93
4/28/2025	160.00	161.15	155.60	158.11	233,717	158.11
4/25/2025	157.93	161.03	156.48	159.06	315,939	159.06
4/24/2025	151.77	159.87	150.15	158.20	371,248	158.20
4/23/2025	152.50	158.80	148.02	148.37	365,309	148.37
4/22/2025	145.87	150.09	144.75	148.71	335,080	148.71
4/21/2025	149.06	149.06	144.07	144.70	294,904	144.70