Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Inspire Medical Systems, Inc. Common Stock (NY:INSP)

127.33 -3.06 (-2.35%)
Official Closing Price Updated: 7:00 PM EST, Nov 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2025 130.61 134.30 126.80 127.33 1,420,489 -3.06(-2.35%)
Nov 25, 2025 120.48 138.80 120.22 130.39 5,605,377 +13.10(+11.17%)
Nov 24, 2025 105.74 117.75 104.01 117.29 5,254,879 +27.42(+30.51%)
Nov 21, 2025 83.50 90.57 83.37 89.87 1,391,655 +6.60(+7.93%)
Nov 20, 2025 83.43 85.13 82.02 83.27 892,923 -0.16(-0.19%)
Nov 19, 2025 83.65 84.34 81.79 83.43 598,369 -0.14(-0.17%)
Nov 18, 2025 84.29 84.64 82.69 83.57 890,959 -1.30(-1.53%)
Nov 17, 2025 85.89 86.34 84.11 84.87 742,377 -1.48(-1.71%)
Nov 14, 2025 85.69 87.50 84.64 86.35 610,997 -0.43(-0.50%)
Nov 13, 2025 89.55 91.06 86.56 86.78 984,967 -4.13(-4.54%)
Nov 12, 2025 90.45 92.01 88.94 90.91 1,368,493 +0.32(+0.35%)
Nov 11, 2025 87.00 90.75 86.15 90.59 1,164,901 +4.52(+5.25%)
Nov 10, 2025 82.45 86.66 81.78 86.07 1,128,404 +4.28(+5.23%)
Nov 07, 2025 84.20 84.20 80.66 81.79 882,882 -2.02(-2.41%)
Nov 06, 2025 83.30 84.25 79.61 83.81 1,611,871 +0.99(+1.20%)
Nov 05, 2025 84.52 85.80 81.21 82.82 1,326,364 -2.19(-2.58%)
Nov 04, 2025 80.01 89.44 79.35 85.01 3,755,638 +11.30(+15.33%)
Nov 03, 2025 72.06 75.05 71.45 73.71 2,177,203 +1.63(+2.26%)
Oct 31, 2025 73.10 73.55 71.68 72.08 1,766,997 -0.99(-1.35%)
Oct 30, 2025 75.17 75.92 72.54 73.07 994,364 -2.10(-2.79%)
Oct 29, 2025 76.81 76.81 74.31 75.17 1,130,457 -2.00(-2.59%)
Oct 28, 2025 77.81 77.81 75.32 77.17 1,229,816 -1.03(-1.32%)
Oct 27, 2025 79.05 79.21 76.97 78.20 652,328 +0.68(+0.88%)
Oct 24, 2025 79.00 79.36 75.64 77.52 1,843,262 -2.65(-3.31%)
Oct 23, 2025 81.38 81.60 78.84 80.17 799,531 -1.42(-1.74%)
Oct 22, 2025 82.44 84.23 81.51 81.59 706,168 -1.20(-1.45%)
Oct 21, 2025 80.24 83.85 79.19 82.79 584,076 +1.99(+2.46%)
Oct 20, 2025 78.93 82.33 78.93 80.80 697,310 +2.79(+3.58%)
Oct 17, 2025 77.20 78.90 76.97 78.01 851,424 +0.67(+0.87%)
Oct 16, 2025 79.20 80.63 77.10 77.34 632,631 -1.50(-1.90%)
Oct 15, 2025 78.72 80.36 78.32 78.84 563,292 +0.00(+0.00%)
Oct 14, 2025 76.82 79.15 76.00 78.84 593,624 +1.16(+1.49%)
Oct 13, 2025 76.25 78.60 74.60 77.68 993,503 +2.51(+3.34%)
Oct 10, 2025 80.20 80.97 75.17 75.17 1,482,991 -4.97(-6.20%)
Oct 09, 2025 78.89 82.40 78.50 80.14 1,120,567 +1.60(+2.04%)
Oct 08, 2025 78.01 80.59 76.35 78.54 1,181,241 +1.72(+2.24%)
Oct 07, 2025 76.51 77.69 75.89 76.82 1,507,141 +0.45(+0.59%)
Oct 06, 2025 77.20 77.83 75.89 76.37 637,643 -0.21(-0.27%)
Oct 03, 2025 74.50 77.39 74.10 76.58 830,968 +2.49(+3.36%)
Oct 02, 2025 72.42 74.38 71.98 74.09 737,298 +1.71(+2.36%)
Oct 01, 2025 74.56 75.00 70.77 72.38 1,224,807 -1.82(-2.45%)
Sep 30, 2025 75.08 75.37 72.66 74.20 1,641,270 -1.41(-1.86%)
Sep 29, 2025 77.50 77.50 75.40 75.61 818,950 -1.63(-2.11%)
Sep 26, 2025 77.67 78.41 76.82 77.24 540,011 -0.08(-0.10%)
Sep 25, 2025 76.71 78.08 75.03 77.32 1,006,380 -0.51(-0.66%)
Sep 24, 2025 77.73 78.18 76.71 77.83 855,882 +0.79(+1.03%)
Sep 23, 2025 78.51 79.23 76.79 77.04 925,898 -1.49(-1.90%)
Sep 22, 2025 77.67 80.12 76.16 78.53 1,159,183 -1.35(-1.69%)
Sep 19, 2025 83.60 83.70 79.57 79.88 1,639,700 -3.52(-4.22%)
Sep 18, 2025 81.28 83.89 79.48 83.40 1,007,464 +3.40(+4.25%)
Sep 17, 2025 80.89 84.42 79.82 80.00 976,897 -0.80(-0.99%)
Sep 16, 2025 80.65 82.42 80.09 80.80 708,369 +0.06(+0.07%)
Sep 15, 2025 81.00 82.54 79.27 80.74 995,650 +0.69(+0.86%)
Sep 12, 2025 82.93 82.93 80.05 80.05 866,284 -2.75(-3.32%)
Sep 11, 2025 80.70 82.83 78.82 82.80 1,105,560 +4.03(+5.12%)
Sep 10, 2025 81.64 82.48 77.41 78.77 1,642,581 -2.70(-3.31%)
Sep 09, 2025 83.68 83.72 80.83 81.47 1,346,031 -2.08(-2.49%)
Sep 08, 2025 85.09 85.42 81.70 83.55 1,176,991 -2.91(-3.37%)
Sep 05, 2025 86.41 87.68 86.13 86.46 924,972 +0.14(+0.16%)
Sep 04, 2025 86.02 87.90 84.38 86.32 964,479 +0.72(+0.84%)
Sep 03, 2025 93.28 93.97 83.76 85.60 1,896,667 -8.91(-9.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.