Inspire Medical Systems Inc. Stock Price (Quote)
$155.22
-3.81 (-2.40%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $152.90 | $257.40 | Friday, 17th May 2024 INSP stock ended at $155.22. This is 2.40% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 4.30% from a day low at $152.90 to a day high of $159.48. |
90 days | $152.90 | $257.40 | |
52 weeks | $123.27 | $329.99 |
Date | Open | High | Low | Close | Volume |
Sep 07, 2023 | $237.02 | $239.03 | $230.17 | $232.98 | 647 406 |
Sep 06, 2023 | $235.11 | $242.78 | $232.34 | $240.05 | 484 403 |
Sep 05, 2023 | $237.48 | $243.89 | $233.58 | $234.30 | 610 555 |
Sep 01, 2023 | $230.45 | $239.39 | $228.38 | $238.86 | 609 488 |
Aug 31, 2023 | $235.74 | $238.38 | $226.13 | $226.88 | 649 628 |
Aug 30, 2023 | $227.82 | $243.68 | $227.50 | $237.55 | 1 040 629 |
Aug 29, 2023 | $218.28 | $227.59 | $217.84 | $227.53 | 389 360 |
Aug 28, 2023 | $217.50 | $222.02 | $216.71 | $218.62 | 373 531 |
Aug 25, 2023 | $215.74 | $216.14 | $211.78 | $215.53 | 361 411 |
Aug 24, 2023 | $212.00 | $218.36 | $211.94 | $215.25 | 679 389 |
Aug 23, 2023 | $216.15 | $216.98 | $210.35 | $211.28 | 486 603 |
Aug 22, 2023 | $218.20 | $219.45 | $215.99 | $216.00 | 450 490 |
Aug 21, 2023 | $216.75 | $220.33 | $216.70 | $218.21 | 619 174 |
Aug 18, 2023 | $210.17 | $218.27 | $210.00 | $216.49 | 860 026 |
Aug 17, 2023 | $230.94 | $230.89 | $209.41 | $210.92 | 1 404 977 |
Aug 16, 2023 | $245.61 | $248.83 | $230.91 | $231.40 | 587 665 |
Aug 15, 2023 | $252.97 | $255.27 | $245.76 | $246.46 | 322 977 |
Aug 14, 2023 | $242.37 | $251.54 | $240.14 | $251.43 | 444 284 |
Aug 11, 2023 | $245.00 | $245.24 | $240.14 | $242.85 | 275 967 |
Aug 10, 2023 | $239.90 | $249.88 | $237.21 | $246.75 | 621 996 |
Aug 09, 2023 | $245.96 | $252.36 | $237.33 | $240.50 | 602 888 |
Aug 08, 2023 | $263.00 | $262.68 | $243.00 | $244.99 | 1 029 395 |
Aug 07, 2023 | $277.52 | $280.29 | $264.64 | $265.50 | 558 066 |
Aug 04, 2023 | $283.54 | $284.97 | $276.47 | $277.19 | 440 543 |
Aug 03, 2023 | $275.32 | $287.96 | $273.52 | $284.23 | 545 598 |
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.