Inspire Medical Systems Inc (INSP)
237.45
+6.44
(+2.79%)
USD |
NYSE |
Apr 26, 16:00
237.49
+0.04
(+0.02%)
Pre-Market: 20:00
Inspire Medical Systems Price: 237.45 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 26, 2024 | 234.44 | 244.80 | 233.57 | 237.45 | 604202.0 |
| Apr 25, 2024 | 231.41 | 231.68 | 224.06 | 231.01 | 229163.0 |
| Apr 24, 2024 | 236.34 | 237.03 | 232.77 | 234.19 | 255686.0 |
| Apr 23, 2024 | 227.63 | 234.54 | 225.58 | 233.93 | 339016.0 |
| Apr 22, 2024 | 230.00 | 231.02 | 220.24 | 225.22 | 591996.0 |
| Apr 19, 2024 | 242.23 | 244.65 | 228.40 | 229.22 | 556123.0 |
| Apr 18, 2024 | 241.95 | 250.68 | 237.19 | 241.15 | 880106.0 |
| Apr 17, 2024 | 227.99 | 248.50 | 227.00 | 243.51 | 1.946M |
| Apr 16, 2024 | 221.00 | 225.37 | 218.84 | 221.63 | 297520.0 |
| Apr 15, 2024 | 233.15 | 233.79 | 221.63 | 223.14 | 282303.0 |
| Apr 12, 2024 | 231.95 | 236.39 | 228.94 | 231.74 | 305032.0 |
| Apr 11, 2024 | 238.46 | 240.14 | 229.01 | 232.28 | 475471.0 |
| Apr 10, 2024 | 230.93 | 250.31 | 229.33 | 240.23 | 766184.0 |
| Apr 09, 2024 | 229.10 | 238.80 | 229.00 | 238.27 | 464420.0 |
| Apr 08, 2024 | 222.20 | 228.99 | 220.18 | 228.12 | 385933.0 |
| Apr 05, 2024 | 216.50 | 226.23 | 213.56 | 222.90 | 542539.0 |
| Apr 04, 2024 | 210.05 | 219.99 | 208.50 | 216.06 | 554198.0 |
| Apr 03, 2024 | 205.70 | 214.51 | 205.70 | 210.19 | 632919.0 |
| Apr 02, 2024 | 205.05 | 206.97 | 200.68 | 205.06 | 348824.0 |
| Apr 01, 2024 | 213.99 | 213.99 | 202.67 | 209.63 | 553739.0 |
| Mar 28, 2024 | 214.10 | 223.40 | 214.00 | 214.79 | 614187.0 |
| Mar 27, 2024 | 210.00 | 214.94 | 208.00 | 213.50 | 397135.0 |
| Mar 26, 2024 | 207.01 | 209.43 | 198.22 | 208.27 | 483545.0 |
| Mar 25, 2024 | 197.81 | 206.20 | 196.47 | 205.16 | 418043.0 |
| Mar 22, 2024 | 194.70 | 202.60 | 192.44 | 197.39 | 387043.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
41.62
Minimum
Mar 23 2020
326.08
Maximum
Jul 14 2023
175.49
Average
191.64
Median
Dec 15 2020
Price Benchmarks
| Conmed Corp | 65.78 |
| Cutera Inc | 2.12 |
| Stereotaxis Inc | 2.30 |
| Electromed Inc | 15.77 |
| Myomo Inc | 3.43 |
Price Related Metrics
| PS Ratio | 11.14 |
| Price to Book Value | 12.27 |
| Price to Free Cash Flow | 6794.55 |
| Earnings Yield | -0.31% |
| Market Cap | 7.025B |