Range Low Price High Price Comment
30 days $145.15 $171.20 Tuesday, 18th Jun 2024 INSP stock ended at $162.38. This is 0.788% less than the trading day before Monday, 17th Jun 2024. During the day the stock fluctuated 4.08% from a day low at $161.89 to a day high of $168.49.
90 days $145.15 $257.40
52 weeks $123.27 $329.99

Historical Inspire Medical Systems Inc. prices

Date Open High Low Close Volume
Jun 18, 2024 $163.64 $168.49 $161.89 $162.38 429 030
Jun 17, 2024 $165.43 $168.37 $162.43 $163.67 423 938
Jun 14, 2024 $166.93 $167.92 $160.99 $166.72 295 932
Jun 13, 2024 $169.03 $171.20 $166.31 $167.28 383 800
Jun 12, 2024 $167.79 $170.99 $163.70 $167.48 435 692
Jun 11, 2024 $160.12 $168.46 $158.92 $165.41 410 656
Jun 10, 2024 $156.28 $161.30 $154.00 $160.97 471 301
Jun 07, 2024 $156.94 $162.05 $155.74 $157.79 394 548
Jun 06, 2024 $151.87 $157.06 $150.07 $156.44 578 110
Jun 05, 2024 $151.18 $153.59 $148.44 $151.54 533 224
Jun 04, 2024 $148.27 $149.84 $145.15 $148.42 480 365
Jun 03, 2024 $158.29 $158.29 $148.17 $148.51 698 881
May 31, 2024 $154.31 $159.00 $153.19 $158.79 405 642
May 30, 2024 $156.60 $158.64 $153.64 $154.37 320 177
May 29, 2024 $155.01 $160.41 $155.01 $160.40 310 699
May 28, 2024 $159.14 $160.69 $155.35 $157.95 375 025
May 24, 2024 $154.67 $160.71 $154.67 $158.72 368 109
May 23, 2024 $161.59 $161.59 $154.27 $154.82 391 395
May 22, 2024 $152.79 $161.99 $152.50 $161.49 542 296
May 21, 2024 $155.13 $159.71 $151.90 $152.37 652 432
May 20, 2024 $155.48 $155.75 $150.38 $155.29 549 594
May 17, 2024 $159.48 $159.48 $152.90 $155.22 759 005
May 16, 2024 $159.18 $161.15 $156.43 $159.03 445 045
May 15, 2024 $160.65 $162.34 $155.56 $159.75 765 039
May 14, 2024 $159.60 $162.31 $155.01 $158.59 693 967

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... INSP Profile

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT