Inspire Medical Systems, Inc.
INSPNYSEHealthcare● Active
$42.00
+$0.81(+1.95%)
Market Cap$1.2B
P/E Ratio—
52W High$147.03
52W Low$38.91
Inspire Medical Systems, Inc.（INSP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
insp · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$330.00
Jul 14, 2023
-87.4% from here
5-Year Low5Y
$38.91
Jun 3, 2026
+7.2% from low
IPO Priceadj.
$24.98
May 3, 2018
+66.9% since IPO
1 Year Ago
$136.64
Jun 9, 2025
-69.5% in 1Y
5 Years Ago
$168.12
Jun 8, 2021
-75.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · INSP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $42.85 | $43.20 | $41.01 | $41.19 | $41.19 | 725K | -3.87% |
| Jun 4, 2026 | $41.00 | $42.40 | $41.00 | $42.19 | $42.19 | 840K | +2.90% |
| Jun 3, 2026 | $40.60 | $40.60 | $38.91 | $40.44 | $40.44 | 1.1M | -0.39% |
| Jun 2, 2026 | $40.21 | $41.15 | $39.27 | $40.58 | $40.58 | 967K | +0.92% |
| Jun 1, 2026 | $41.24 | $42.78 | $40.47 | $40.84 | $40.84 | 1.6M | -0.97% |
| May 29, 2026 | $43.01 | $43.70 | $41.36 | $41.36 | $41.36 | 1.1M | -3.84% |
| May 28, 2026 | $42.23 | $43.84 | $41.40 | $43.07 | $43.07 | 922K | +1.99% |
| May 27, 2026 | $42.06 | $43.37 | $40.99 | $42.22 | $42.22 | 1.1M | +0.38% |
| May 26, 2026 | $43.50 | $43.60 | $41.96 | $41.99 | $41.99 | 1.5M | -3.47% |
| May 22, 2026 | $42.89 | $44.26 | $42.60 | $43.84 | $43.84 | 1.4M | +2.21% |
| May 21, 2026 | $43.43 | $44.98 | $42.16 | $44.74 | $44.74 | 1.1M | +3.02% |
| May 20, 2026 | $42.43 | $44.22 | $41.21 | $44.14 | $44.14 | 958K | +4.03% |
| May 19, 2026 | $42.36 | $43.25 | $40.95 | $42.53 | $42.53 | 1.0M | +0.40% |
| May 18, 2026 | $40.42 | $42.94 | $40.37 | $41.83 | $41.83 | 1.6M | +3.49% |
| May 15, 2026 | $43.30 | $43.94 | $39.61 | $40.05 | $40.05 | 1.7M | -7.51% |
| May 14, 2026 | $42.35 | $43.14 | $41.52 | $42.66 | $42.66 | 2.4M | +0.73% |
| May 13, 2026 | $43.20 | $44.13 | $41.55 | $41.92 | $41.92 | 1.1M | -2.96% |
| May 12, 2026 | $43.86 | $44.69 | $42.84 | $44.06 | $44.06 | 970K | +0.46% |
| May 11, 2026 | $43.57 | $45.09 | $43.03 | $43.35 | $43.35 | 927K | -0.50% |
| May 8, 2026 | $45.31 | $45.72 | $43.99 | $44.26 | $44.26 | 972K | -2.32% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · INSP
Jan 1 → Dec 31 · 6 years2026-55.5%$92.53 → $41.19
-55.5%
2025-50.9%$187.73 → $92.23
-50.9%
2024+0.4%$184.57 → $185.38
+0.4%
2023-20.5%$256.00 → $203.43
-20.5%
2022+9.2%$230.60 → $251.88
+9.2%
2021+35.3%$170.00 → $230.06
+35.3%
Best Year2021 · +35.3%
Worst Year2026 · -55.5%
Positive Years3 / 6
Avg Annual Return-13.6%
6Y Total Return-75.8%
6Y CAGR~-21.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.84+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,164.34+0.00%
Mkt Cap $1.10T
Johnson & Johnson
JNJ
$231.96+0.00%
Mkt Cap $558.4B
AbbVie Inc.
ABBV
$223.96+0.00%
Mkt Cap $395.7B
UnitedHealth Group Incorporated
UNH
$401.40+0.00%
Mkt Cap $364.5B
Merck & Co., Inc.
MRK
$121.12+0.00%
Mkt Cap $299.1B
AstraZeneca PLC
AZN
$183.91+0.00%
Mkt Cap $285.2B
Novartis AG
NVS
$147.08+0.00%
Mkt Cap $280.6B
Amgen Inc.
AMGN
$346.53+0.00%
Mkt Cap $187.0B
Novo Nordisk A/S
NVO
$41.74+0.00%
Mkt Cap $185.5BWhat If You Invested in INSP?
If you invested $1,000 in INSP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,669
Total Return+66.9%
CAGR~+6.6% / yr
Profit+$669
Based on May 3, 2018 · $24.98Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Inspire Medical Systems, Inc.（INSP）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $41.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
INSP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
INSP 历史股价FMP 日线复权 OHLCV