NYSE:INSP
Inspire Medical Systems Inc. Stock Price (Quote)
$154.82
-6.67 (-4.13%)
At Close: May 23, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $150.38 | $257.40 | Thursday, 23rd May 2024 INSP stock ended at $154.82. This is 4.13% less than the trading day before Wednesday, 22nd May 2024. During the day the stock fluctuated 4.74% from a day low at $154.27 to a day high of $161.59. |
90 days | $150.38 | $257.40 | |
52 weeks | $123.27 | $329.99 |
Date | Open | High | Low | Close | Volume |
Feb 06, 2024 | $219.69 | $226.38 | $217.43 | $226.00 | 672 647 |
Feb 05, 2024 | $216.96 | $219.29 | $211.42 | $216.16 | 531 932 |
Feb 02, 2024 | $215.16 | $219.90 | $213.98 | $218.03 | 301 127 |
Feb 01, 2024 | $212.23 | $218.18 | $206.17 | $216.22 | 347 420 |
Jan 31, 2024 | $212.89 | $216.87 | $205.85 | $210.87 | 377 080 |
Jan 30, 2024 | $214.76 | $216.12 | $210.06 | $212.00 | 229 969 |
Jan 29, 2024 | $212.50 | $218.36 | $211.39 | $216.61 | 375 003 |
Jan 26, 2024 | $214.28 | $215.73 | $209.22 | $212.81 | 318 739 |
Jan 25, 2024 | $215.52 | $217.39 | $209.86 | $213.05 | 624 549 |
Jan 24, 2024 | $208.39 | $211.94 | $205.11 | $208.96 | 575 785 |
Jan 23, 2024 | $210.71 | $210.71 | $203.00 | $204.67 | 205 310 |
Jan 22, 2024 | $202.49 | $212.40 | $202.49 | $208.65 | 535 444 |
Jan 19, 2024 | $197.15 | $201.16 | $195.02 | $200.97 | 413 785 |
Jan 18, 2024 | $190.44 | $194.56 | $188.97 | $193.31 | 494 490 |
Jan 17, 2024 | $183.72 | $187.86 | $180.83 | $187.66 | 329 250 |
Jan 16, 2024 | $185.12 | $187.01 | $181.09 | $186.10 | 383 242 |
Jan 12, 2024 | $190.27 | $193.19 | $184.83 | $185.86 | 371 383 |
Jan 11, 2024 | $190.31 | $191.43 | $185.70 | $188.75 | 336 179 |
Jan 10, 2024 | $190.51 | $192.52 | $186.36 | $191.05 | 431 317 |
Jan 09, 2024 | $188.50 | $195.61 | $188.29 | $189.88 | 507 071 |
Jan 08, 2024 | $191.66 | $196.00 | $183.26 | $191.73 | 899 272 |
Jan 05, 2024 | $170.63 | $176.55 | $170.24 | $175.65 | 670 944 |
Jan 04, 2024 | $165.00 | $179.45 | $163.64 | $173.23 | 767 402 |
Jan 03, 2024 | $181.66 | $181.68 | $163.57 | $165.30 | 1 670 170 |
Jan 02, 2024 | $184.57 | $198.07 | $182.61 | $187.84 | 1 122 902 |
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.
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.
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.
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.