NYSE:INSP | Historical Stock Price | Inspire Medical Systems, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$22.85$39.26$67.46$115.91$199.16$342.212018-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$203.43$203.43611,200——
2023-12-28$203.83$203.83424,400——
2023-12-27$203.48$203.48421,700——
2023-12-26$200.94$200.94255,200——
2023-12-22$195.42$195.42320,900——
2023-12-21$195.01$195.01466,700——
2023-12-20$184.55$184.55580,000——
2023-12-19$191.78$191.78531,900——
2023-12-18$188.09$188.09672,400——
2023-12-15$188.00$188.00756,600——
2023-12-14$189.89$189.89786,900——
2023-12-13$180.91$180.911,129,500——
2023-12-12$178.08$178.081,499,200——
2023-12-11$168.05$168.05708,400——
2023-12-08$165.09$165.091,437,900——
2023-12-07$160.90$160.901,085,300——
2023-12-06$151.74$151.74454,900——
2023-12-05$148.50$148.50575,900——
2023-12-04$156.20$156.20734,600——
2023-12-01$151.72$151.72477,300——
2023-11-30$145.31$145.31428,700——
2023-11-29$144.26$144.26536,700——
2023-11-28$143.38$143.38367,600——
2023-11-27$144.42$144.42415,100——
2023-11-24$144.34$144.34238,200——
2023-11-22$144.10$144.10573,500——
2023-11-21$137.93$137.93402,700——
2023-11-20$143.08$143.08462,300——
2023-11-17$140.25$140.25664,400——
2023-11-16$143.34$143.34876,400——
2023-11-15$145.76$145.761,766,200——
2023-11-14$133.09$133.09900,400——
2023-11-13$125.26$125.26809,200——
2023-11-10$125.70$125.701,295,000——
2023-11-09$126.90$126.901,296,500——
2023-11-08$129.95$129.952,686,000——
2023-11-07$161.74$161.741,441,000——
2023-11-06$164.33$164.33682,100——
2023-11-03$169.70$169.701,181,400——
2023-11-02$160.31$160.31608,800——
2023-11-01$156.33$156.33763,000——
2023-10-31$147.16$147.16647,200——
2023-10-30$145.84$145.84522,000——
2023-10-27$150.82$150.82529,800——
2023-10-26$149.46$149.46487,400——
2023-10-25$151.60$151.60608,700——
2023-10-24$156.85$156.85586,000——
2023-10-23$149.70$149.70530,400——
2023-10-20$156.15$156.15525,800——
2023-10-19$157.05$157.05631,700——
2023-10-18$157.05$157.05729,400——
2023-10-17$155.35$155.35652,300——
2023-10-16$150.97$150.97530,800——
2023-10-13$150.47$150.47993,100——
2023-10-12$148.00$148.001,389,800——
2023-10-11$164.79$164.792,058,200——
2023-10-10$185.36$185.36513,600——
2023-10-09$176.48$176.48301,100——
2023-10-06$178.83$178.83542,900——
2023-10-05$177.13$177.13751,900——
2023-10-04$185.28$185.28727,100——
2023-10-03$182.44$182.44777,800——
2023-10-02$194.76$194.76553,500——
2023-09-29$198.44$198.44585,300——
2023-09-28$200.38$200.38668,300——
2023-09-27$192.75$192.75794,300——
2023-09-26$187.37$187.37617,200——
2023-09-25$185.07$185.07587,600——
2023-09-22$185.00$185.00748,100——
2023-09-21$191.21$191.21523,900——
2023-09-20$199.81$199.81522,300——
2023-09-19$203.58$203.58731,000——
2023-09-18$210.10$210.10348,300——
2023-09-15$210.91$210.91660,800——
2023-09-14$215.75$215.75516,100——
2023-09-13$218.22$218.22331,600——
2023-09-12$219.51$219.51751,300——
2023-09-11$223.54$223.54669,500——
2023-09-08$224.55$224.55345,900——
2023-09-07$232.98$232.98698,400——
2023-09-06$240.05$240.05484,400——
2023-09-05$234.30$234.30610,600——
2023-09-01$238.86$238.86625,600——
2023-08-31$226.88$226.88649,700——
2023-08-30$237.55$237.551,206,000——
2023-08-29$227.53$227.53439,400——
2023-08-28$218.62$218.62373,500——
2023-08-25$215.53$215.53361,400——
2023-08-24$215.25$215.25684,600——
2023-08-23$211.28$211.28493,300——
2023-08-22$216.00$216.00457,500——
2023-08-21$218.21$218.21623,900——
2023-08-18$216.49$216.49914,700——
2023-08-17$210.92$210.921,420,500——
2023-08-16$231.40$231.40596,500——
2023-08-15$246.46$246.46324,600——
2023-08-14$251.43$251.43451,900——
2023-08-11$242.85$242.85303,200——
2023-08-10$246.75$246.75627,200——
2023-08-09$240.50$240.50607,100——
2023-08-08$244.99$244.991,093,100——
2023-08-07$265.50$265.50558,200——
2023-08-04$277.19$277.19466,400——
2023-08-03$284.23$284.23577,600——
2023-08-02$277.82$277.82943,200——
2023-08-01$290.93$290.93571,700——
2023-07-31$287.81$287.81433,500——
2023-07-28$288.70$288.70457,500——
2023-07-27$283.06$283.06383,600——
2023-07-26$286.86$286.86269,100——
2023-07-25$288.40$288.40526,300——
2023-07-24$289.05$289.05971,400——
2023-07-21$307.35$307.35538,300——
2023-07-20$318.13$318.13323,300——
2023-07-19$320.98$320.98290,500——
2023-07-18$322.11$322.11269,800——
2023-07-17$325.91$325.91149,300——
2023-07-14$326.08$326.08244,100——
2023-07-13$323.44$323.44209,700——
2023-07-12$317.89$317.89280,500——
2023-07-11$312.61$312.61226,600——
2023-07-10$310.78$310.78338,800——
2023-07-07$311.53$311.53257,700——
2023-07-06$306.42$306.42441,600——
2023-07-05$315.47$315.47255,600——
2023-07-03$319.53$319.53160,100——
2023-06-30$324.64$324.64236,800——
2023-06-29$319.20$319.20311,200——
2023-06-28$316.98$316.98343,400——
2023-06-27$309.21$309.21331,600——
2023-06-26$310.88$310.88494,800——
2023-06-23$315.08$315.083,818,000——
2023-06-22$318.01$318.01518,600——
2023-06-21$308.99$308.99309,200——
2023-06-20$313.14$313.14410,000——
2023-06-16$311.40$311.40469,200——
2023-06-15$305.24$305.24304,100——
2023-06-14$309.24$309.24292,400——
2023-06-13$306.19$306.19305,200——
2023-06-12$303.13$303.13292,600——
2023-06-09$307.00$307.00315,300——
2023-06-08$308.82$308.82328,300——
2023-06-07$302.66$302.66502,100——
2023-06-06$314.83$314.83352,600——
2023-06-05$308.59$308.59250,100——
2023-06-02$309.69$309.69362,300——
2023-06-01$302.23$302.23281,700——
2023-05-31$292.49$292.49345,700——
2023-05-30$293.41$293.41218,500——
2023-05-26$294.29$294.29262,800——
2023-05-25$296.53$296.53345,500——
2023-05-24$299.88$299.88328,600——
2023-05-23$299.13$299.13655,800——
2023-05-22$311.39$311.39323,400——
2023-05-19$308.23$308.23598,400——
2023-05-18$302.84$302.84411,600——
2023-05-17$298.01$298.01398,600——
2023-05-16$298.55$298.55275,100——
2023-05-15$296.05$296.05304,500——
2023-05-12$293.89$293.89289,300——
2023-05-11$291.33$291.33397,800——
2023-05-10$288.24$288.24280,600——
2023-05-09$288.25$288.25334,100——
2023-05-08$282.32$282.32306,100——
2023-05-05$277.19$277.19412,700——
2023-05-04$267.15$267.15383,000——
2023-05-03$275.22$275.22759,100——
2023-05-02$257.30$257.30662,500——
2023-05-01$262.09$262.09604,400——
2023-04-28$267.63$267.63305,200——
2023-04-27$268.78$268.78243,100——
2023-04-26$269.64$269.64333,700——
2023-04-25$266.50$266.50305,800——
2023-04-24$275.52$275.52440,000——
2023-04-21$274.95$274.95334,300——
2023-04-20$264.85$264.85306,400——
2023-04-19$263.58$263.58250,000——
2023-04-18$262.49$262.49281,200——
2023-04-17$265.96$265.96319,900——
2023-04-14$261.26$261.26557,800——
2023-04-13$246.97$246.97244,700——
2023-04-12$238.17$238.17209,800——
2023-04-11$239.91$239.91339,400——
2023-04-10$231.77$231.77300,600——
2023-04-06$234.01$234.01432,500——
2023-04-05$228.58$228.58346,300——
2023-04-04$226.52$226.52412,700——
2023-04-03$227.96$227.96670,100——
2023-03-31$234.07$234.07464,800——
2023-03-30$238.00$238.00237,900——
2023-03-29$242.00$242.00349,200——
2023-03-28$238.62$238.62316,100——
2023-03-27$248.50$248.50257,400——
2023-03-24$248.35$248.35570,100——
2023-03-23$235.23$235.23311,300——
2023-03-22$241.92$241.92237,700——
2023-03-21$248.52$248.52352,900——
2023-03-20$248.08$248.08309,800——
2023-03-17$246.85$246.85399,200——
2023-03-16$253.71$253.71437,600——
2023-03-15$242.06$242.06312,400——
2023-03-14$238.64$238.64363,000——
2023-03-13$234.52$234.52468,800——
2023-03-10$229.06$229.06330,100——
2023-03-09$243.07$243.07326,100——
2023-03-08$253.47$253.47439,600——
2023-03-07$257.75$257.75281,600——
2023-03-06$266.07$266.07205,800——
2023-03-03$264.26$264.26223,300——
2023-03-02$259.17$259.17196,100——
2023-03-01$263.81$263.81322,700——
2023-02-28$259.93$259.93369,400——
2023-02-27$264.14$264.14224,000——
2023-02-24$261.41$261.41290,400——
2023-02-23$264.69$264.69305,000——
2023-02-22$263.26$263.26316,700——
2023-02-21$264.79$264.79332,900——
2023-02-17$268.86$268.86330,200——
2023-02-16$269.98$269.98346,700——
2023-02-15$278.01$278.01385,500——
2023-02-14$270.12$270.12410,800——
2023-02-13$271.05$271.05383,900——
2023-02-10$263.16$263.16424,500——
2023-02-09$268.34$268.34517,100——
2023-02-08$267.71$267.71873,800——
2023-02-07$249.58$249.58327,300——
2023-02-06$243.99$243.99316,100——
2023-02-03$251.35$251.35228,200——
2023-02-02$256.94$256.94309,200——
2023-02-01$257.62$257.62282,200——
2023-01-31$253.06$253.06273,500——
2023-01-30$250.80$250.80180,000——
2023-01-27$253.24$253.24113,800——
2023-01-26$254.25$254.25247,600——
2023-01-25$249.79$249.79148,300——
2023-01-24$249.33$249.33181,900——
2023-01-23$251.88$251.88155,000——
2023-01-20$253.18$253.18191,400——
2023-01-19$248.85$248.85247,900——
2023-01-18$252.82$252.82190,400——
2023-01-17$255.63$255.63285,700——
2023-01-13$256.93$256.93191,700——
2023-01-12$243.25$243.25216,700——
2023-01-11$243.86$243.86233,800——
2023-01-10$248.31$248.31228,900——
2023-01-09$243.00$243.00433,400——
2023-01-06$246.59$246.59441,600——
2023-01-05$242.67$242.67258,500——
2023-01-04$251.21$251.21232,000——
2023-01-03$252.99$252.99396,500——