NYSE:INSP

Inspire Medical Systems Stock Price (Quote)

etoro logo Buy INSP
*Your capital is at risk
$51.36
-0.400 (-0.773%)
At Close: Jul 13, 2026

Range Low Price High Price Comment
30 days $39.73 $52.51 Monday, 13th Jul 2026 INSP stock ended at $51.36. This is 0.773% less than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 2.52% from a day low at $50.85 to a day high of $52.13.
90 days $38.91 $58.94
52 weeks $38.91 $147.03

Historical Inspire Medical Systems Inc. prices

Date Open High Low Close Volume
Jul 13, 2026 $51.50 $52.13 $50.85 $51.36 685 466
Jul 10, 2026 $51.86 $52.51 $50.07 $51.76 1 052 358
Jul 09, 2026 $49.44 $51.65 $48.63 $51.52 917 070
Jul 08, 2026 $48.06 $49.45 $46.55 $49.30 1 000 705
Jul 07, 2026 $49.97 $50.60 $48.78 $50.08 1 058 837
Jul 06, 2026 $46.96 $49.84 $46.71 $49.45 1 165 001
Jul 02, 2026 $46.05 $47.71 $45.72 $46.95 1 129 988
Jul 01, 2026 $45.21 $47.10 $45.21 $45.46 1 063 299
Jun 30, 2026 $44.50 $44.85 $43.10 $44.61 650 065
Jun 29, 2026 $45.94 $45.94 $44.37 $44.93 715 384
Jun 26, 2026 $43.29 $45.85 $42.81 $45.72 2 223 847
Jun 25, 2026 $43.78 $44.45 $42.78 $43.45 991 410
Jun 24, 2026 $42.00 $43.45 $42.00 $43.20 654 486
Jun 23, 2026 $40.09 $42.17 $40.09 $41.75 793 034
Jun 22, 2026 $42.30 $42.61 $41.33 $41.35 506 618
Jun 18, 2026 $41.91 $42.70 $39.73 $42.61 1 286 822
Jun 17, 2026 $41.10 $43.00 $40.66 $41.12 460 293
Jun 16, 2026 $41.29 $42.22 $41.00 $41.39 515 713
Jun 15, 2026 $42.57 $42.68 $40.56 $41.13 752 405
Jun 12, 2026 $42.81 $44.53 $42.03 $42.70 858 829
Jun 11, 2026 $41.96 $42.59 $40.61 $42.44 715 792
Jun 10, 2026 $41.89 $43.32 $41.54 $42.28 763 564
Jun 09, 2026 $41.86 $43.03 $41.69 $42.21 583 670
Jun 08, 2026 $40.85 $42.65 $40.59 $41.94 446 866
Jun 05, 2026 $42.85 $43.20 $41.01 $41.19 725 094

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
SRPT
$17.02
10.58% Jun 29
NMRK
$15.02
0.466% Jun 24
X
XMAX
$8.34
2.40% Jun 24
NESR
$25.07
12.49% Jun 23
CAG
$13.43
6.70% Jun 23

Top Fintech Company

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

Full report by FINDEXABLE