NYSE:INSP

Inspire Medical Systems Stock Price (Quote)

etoro logo Buy INSP
*Your capital is at risk
$40.47
-0.110 (-0.271%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $38.91 $57.91 Wednesday, 3rd Jun 2026 INSP stock ended at $40.47. This is 0.271% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 4.34% from a day low at $38.91 to a day high of $40.60.
90 days $38.91 $63.78
52 weeks $38.91 $147.03

Historical Inspire Medical Systems Inc. prices

Date Open High Low Close Volume
Jun 03, 2026 $40.60 $40.60 $38.91 $40.47 654 811
Jun 02, 2026 $40.21 $41.15 $39.27 $40.58 885 274
Jun 01, 2026 $41.83 $42.78 $40.47 $40.84 1 263 451
May 29, 2026 $43.01 $43.64 $41.36 $41.36 1 130 983
May 28, 2026 $42.23 $43.84 $41.81 $43.07 633 672
May 27, 2026 $42.06 $43.37 $40.99 $42.22 939 170
May 26, 2026 $43.47 $43.51 $41.98 $41.99 1 204 646
May 22, 2026 $42.89 $44.26 $42.60 $43.84 1 229 675
May 21, 2026 $43.43 $44.98 $42.16 $44.74 894 415
May 20, 2026 $42.43 $44.21 $41.43 $44.14 655 329
May 19, 2026 $42.10 $43.25 $40.95 $42.53 726 480
May 18, 2026 $40.42 $42.94 $40.42 $41.83 1 227 874
May 15, 2026 $43.30 $43.94 $39.61 $40.05 1 676 317
May 14, 2026 $42.35 $43.14 $41.89 $42.66 2 339 095
May 13, 2026 $43.20 $44.13 $41.55 $41.92 924 878
May 12, 2026 $43.86 $44.69 $42.85 $44.06 827 825
May 11, 2026 $44.77 $44.94 $43.04 $43.33 747 223
May 08, 2026 $45.31 $45.72 $44.00 $44.26 780 116
May 07, 2026 $45.81 $48.32 $45.08 $45.57 1 982 914
May 06, 2026 $47.84 $48.40 $45.43 $45.70 1 888 289
May 05, 2026 $47.00 $48.33 $44.41 $48.25 4 281 373
May 04, 2026 $56.73 $57.91 $53.43 $54.84 1 502 862
May 01, 2026 $56.05 $57.52 $55.22 $56.70 952 581
Apr 30, 2026 $54.27 $56.15 $52.92 $56.14 802 368
Apr 29, 2026 $54.77 $55.24 $52.42 $53.47 643 473

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use INSP stock historical prices to predict future price movements?
Trend Analysis: Examine the INSP stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the INSP stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT INSPIRE MEDICAL SYSTEMS INC.
Inspire Medical Systems
Inspire Medical Systems, Inc., a medical technology company, focuses on the development and commercialization of minimally invasive solutions for patients with obstructive sleep apnea (OSA) in the United States and internationally. The company offers Inspire system, a neurostimulation technology that provides a safe and effective treatment for moderate to severe OSA. It also develops a novel, a closed-loop solution that continuously monitors a pa...
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE