NYSE - Nasdaq Real Time Price USD
Inspire Medical Systems, Inc. (INSP)
151.94
-4.56
(-2.91%)
As of 2:19:26 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 8, 2025 | 157.00 | 158.24 | 147.24 | 151.94 | 151.94 | 486,558 |
| May 7, 2025 | 161.88 | 163.35 | 151.06 | 156.50 | 156.50 | 735,200 |
| May 6, 2025 | 144.65 | 163.19 | 133.32 | 161.88 | 161.88 | 1,374,000 |
| May 5, 2025 | 158.90 | 160.75 | 156.02 | 158.74 | 158.74 | 744,100 |
| May 2, 2025 | 160.00 | 160.11 | 154.72 | 159.81 | 159.81 | 505,700 |
| May 1, 2025 | 158.91 | 159.70 | 155.72 | 157.90 | 157.90 | 280,800 |
| Apr 30, 2025 | 158.60 | 158.95 | 153.29 | 158.38 | 158.38 | 378,300 |
| Apr 29, 2025 | 159.38 | 161.00 | 157.45 | 159.93 | 159.93 | 401,000 |
| Apr 28, 2025 | 160.00 | 161.15 | 155.60 | 158.11 | 158.11 | 233,700 |
| Apr 25, 2025 | 157.93 | 161.03 | 156.48 | 159.06 | 159.06 | 315,900 |
| Apr 24, 2025 | 151.77 | 159.87 | 150.15 | 158.20 | 158.20 | 371,200 |
| Apr 23, 2025 | 152.50 | 158.80 | 148.02 | 148.37 | 148.37 | 365,300 |
| Apr 22, 2025 | 145.87 | 150.09 | 144.75 | 148.71 | 148.71 | 335,100 |
| Apr 21, 2025 | 149.06 | 149.06 | 144.07 | 144.70 | 144.70 | 294,900 |
| Apr 17, 2025 | 145.38 | 151.09 | 136.65 | 150.21 | 150.21 | 605,400 |
| Apr 16, 2025 | 144.00 | 146.96 | 142.86 | 146.91 | 146.91 | 409,100 |
| Apr 15, 2025 | 149.66 | 150.13 | 144.95 | 146.24 | 146.24 | 273,200 |
| Apr 14, 2025 | 151.28 | 152.25 | 147.63 | 149.70 | 149.70 | 403,300 |
| Apr 11, 2025 | 144.83 | 148.07 | 141.72 | 147.54 | 147.54 | 336,000 |
| Apr 10, 2025 | 149.25 | 149.25 | 139.79 | 144.58 | 144.58 | 452,500 |
| Apr 9, 2025 | 141.08 | 155.63 | 137.97 | 153.81 | 153.81 | 617,600 |
| Apr 8, 2025 | 153.92 | 159.45 | 138.87 | 141.41 | 141.41 | 576,400 |
| Apr 7, 2025 | 135.83 | 158.67 | 132.69 | 149.68 | 149.68 | 1,071,600 |
| Apr 4, 2025 | 144.86 | 145.26 | 138.05 | 141.93 | 141.93 | 730,400 |
| Apr 3, 2025 | 153.21 | 155.30 | 148.94 | 149.41 | 149.41 | 496,300 |
| Apr 2, 2025 | 156.41 | 164.02 | 156.10 | 159.56 | 159.56 | 475,900 |
| Apr 1, 2025 | 159.24 | 161.47 | 155.93 | 157.98 | 157.98 | 462,300 |
| Mar 31, 2025 | 154.43 | 161.16 | 151.82 | 159.28 | 159.28 | 345,400 |
| Mar 28, 2025 | 160.16 | 160.60 | 155.85 | 157.24 | 157.24 | 336,300 |
| Mar 27, 2025 | 162.90 | 162.90 | 159.74 | 160.94 | 160.94 | 261,900 |
| Mar 26, 2025 | 164.17 | 167.92 | 162.55 | 163.19 | 163.19 | 293,000 |
| Mar 25, 2025 | 171.77 | 172.95 | 162.35 | 164.95 | 164.95 | 450,100 |
| Mar 24, 2025 | 167.03 | 171.14 | 164.41 | 171.00 | 171.00 | 309,900 |
| Mar 21, 2025 | 161.52 | 165.50 | 159.24 | 164.92 | 164.92 | 571,700 |
| Mar 20, 2025 | 161.26 | 165.68 | 161.26 | 162.75 | 162.75 | 301,000 |
| Mar 19, 2025 | 162.01 | 164.58 | 160.83 | 162.65 | 162.65 | 401,900 |
| Mar 18, 2025 | 166.00 | 166.00 | 156.78 | 162.36 | 162.36 | 553,900 |
| Mar 17, 2025 | 161.79 | 166.93 | 161.79 | 166.59 | 166.59 | 299,200 |
| Mar 14, 2025 | 160.10 | 166.03 | 160.10 | 162.16 | 162.16 | 426,700 |
| Mar 13, 2025 | 162.06 | 163.50 | 156.88 | 158.84 | 158.84 | 540,600 |
| Mar 12, 2025 | 174.99 | 176.45 | 162.47 | 162.53 | 162.53 | 660,800 |
| Mar 11, 2025 | 178.91 | 179.18 | 171.32 | 172.82 | 172.82 | 468,600 |
| Mar 10, 2025 | 180.09 | 189.49 | 176.20 | 179.36 | 179.36 | 718,300 |
| Mar 7, 2025 | 173.85 | 185.14 | 173.02 | 183.29 | 183.29 | 550,100 |
| Mar 6, 2025 | 172.50 | 179.50 | 172.10 | 175.10 | 175.10 | 406,900 |
| Mar 5, 2025 | 181.12 | 183.35 | 175.80 | 176.20 | 176.20 | 338,500 |
| Mar 4, 2025 | 180.43 | 182.49 | 174.32 | 181.08 | 181.08 | 538,200 |
| Mar 3, 2025 | 185.60 | 188.04 | 181.91 | 182.44 | 182.44 | 377,600 |
| Feb 28, 2025 | 181.08 | 186.60 | 179.51 | 185.59 | 185.59 | 414,800 |
| Feb 27, 2025 | 197.75 | 197.75 | 183.79 | 184.02 | 184.02 | 390,500 |
| Feb 26, 2025 | 186.46 | 197.61 | 186.07 | 196.61 | 196.61 | 703,800 |
| Feb 25, 2025 | 185.43 | 187.60 | 181.10 | 184.85 | 184.85 | 747,200 |
| Feb 24, 2025 | 177.94 | 190.80 | 175.62 | 186.45 | 186.45 | 694,700 |
| Feb 21, 2025 | 177.20 | 178.72 | 173.38 | 177.32 | 177.32 | 436,300 |
| Feb 20, 2025 | 176.19 | 180.41 | 175.66 | 178.39 | 178.39 | 469,300 |
| Feb 19, 2025 | 181.21 | 181.21 | 178.02 | 178.72 | 178.72 | 572,600 |
| Feb 18, 2025 | 185.00 | 185.37 | 178.60 | 180.08 | 180.08 | 452,700 |
| Feb 14, 2025 | 188.02 | 189.14 | 183.63 | 185.61 | 185.61 | 681,000 |
| Feb 13, 2025 | 187.66 | 187.66 | 178.08 | 187.15 | 187.15 | 622,300 |
| Feb 12, 2025 | 182.38 | 191.00 | 181.95 | 187.01 | 187.01 | 663,100 |
| Feb 11, 2025 | 170.49 | 186.23 | 170.02 | 183.99 | 183.99 | 1,485,600 |
| Feb 10, 2025 | 181.62 | 185.68 | 179.21 | 180.99 | 180.99 | 683,900 |
| Feb 7, 2025 | 181.70 | 186.98 | 179.98 | 182.15 | 182.15 | 481,100 |
| Feb 6, 2025 | 191.03 | 191.87 | 179.80 | 181.21 | 181.21 | 464,600 |
| Feb 5, 2025 | 198.63 | 203.12 | 190.46 | 192.00 | 192.00 | 634,000 |
| Feb 4, 2025 | 190.34 | 197.91 | 189.47 | 197.38 | 197.38 | 568,600 |
| Feb 3, 2025 | 188.82 | 195.42 | 186.89 | 191.94 | 191.94 | 290,300 |
| Jan 31, 2025 | 195.87 | 199.52 | 193.00 | 193.50 | 193.50 | 373,700 |
| Jan 30, 2025 | 192.00 | 198.83 | 192.00 | 194.73 | 194.73 | 275,700 |
| Jan 29, 2025 | 192.96 | 192.96 | 187.05 | 189.99 | 189.99 | 329,800 |
| Jan 28, 2025 | 186.88 | 194.31 | 184.55 | 192.79 | 192.79 | 399,200 |
| Jan 27, 2025 | 186.31 | 189.59 | 182.36 | 184.35 | 184.35 | 325,500 |
| Jan 24, 2025 | 187.57 | 189.13 | 180.44 | 188.47 | 188.47 | 342,100 |
| Jan 23, 2025 | 188.40 | 190.85 | 185.64 | 187.59 | 187.59 | 353,100 |
| Jan 22, 2025 | 185.78 | 192.65 | 183.56 | 189.05 | 189.05 | 998,600 |
| Jan 21, 2025 | 180.00 | 185.45 | 178.63 | 185.09 | 185.09 | 511,100 |
| Jan 17, 2025 | 175.98 | 178.31 | 172.77 | 177.68 | 177.68 | 513,600 |
| Jan 16, 2025 | 176.70 | 176.70 | 170.75 | 173.83 | 173.83 | 494,100 |
| Jan 15, 2025 | 173.26 | 177.97 | 171.55 | 176.33 | 176.33 | 766,600 |
| Jan 14, 2025 | 176.84 | 180.00 | 168.73 | 169.99 | 169.99 | 728,100 |
| Jan 13, 2025 | 193.50 | 193.50 | 174.50 | 175.43 | 175.43 | 2,122,800 |
| Jan 10, 2025 | 211.95 | 211.99 | 202.38 | 202.48 | 202.48 | 796,700 |
| Jan 8, 2025 | 213.46 | 215.37 | 209.00 | 213.89 | 213.89 | 646,300 |
| Jan 7, 2025 | 206.21 | 216.01 | 206.21 | 215.42 | 215.42 | 730,400 |
| Jan 6, 2025 | 201.35 | 209.68 | 200.00 | 204.67 | 204.67 | 626,800 |
| Jan 3, 2025 | 190.39 | 202.04 | 190.36 | 198.68 | 198.68 | 531,900 |
| Jan 2, 2025 | 187.73 | 190.71 | 185.03 | 189.19 | 189.19 | 361,100 |
| Dec 31, 2024 | 186.21 | 191.62 | 185.10 | 185.38 | 185.38 | 359,300 |
| Dec 30, 2024 | 186.68 | 187.49 | 181.96 | 184.65 | 184.65 | 350,300 |
| Dec 27, 2024 | 188.12 | 190.32 | 184.51 | 188.48 | 188.48 | 231,100 |
| Dec 26, 2024 | 185.75 | 190.87 | 185.21 | 189.09 | 189.09 | 340,000 |
| Dec 24, 2024 | 188.62 | 188.62 | 184.01 | 186.29 | 186.29 | 161,800 |
| Dec 23, 2024 | 182.00 | 188.09 | 179.21 | 187.58 | 187.58 | 734,500 |
| Dec 20, 2024 | 182.86 | 191.60 | 182.86 | 187.77 | 187.77 | 876,700 |
| Dec 19, 2024 | 187.05 | 189.74 | 181.85 | 185.42 | 185.42 | 649,600 |
| Dec 18, 2024 | 190.57 | 198.32 | 186.45 | 186.97 | 186.97 | 722,700 |
| Dec 17, 2024 | 187.82 | 192.79 | 187.27 | 190.71 | 190.71 | 658,000 |
| Dec 16, 2024 | 186.71 | 191.21 | 184.00 | 188.83 | 188.83 | 403,400 |
| Dec 13, 2024 | 189.28 | 190.46 | 184.76 | 187.83 | 187.83 | 431,200 |
| Dec 12, 2024 | 192.75 | 197.91 | 187.69 | 190.00 | 190.00 | 340,300 |
| Dec 11, 2024 | 189.14 | 195.79 | 187.47 | 192.77 | 192.77 | 424,100 |
| Dec 10, 2024 | 188.63 | 191.67 | 186.09 | 189.42 | 189.42 | 387,700 |
| Dec 9, 2024 | 194.20 | 195.79 | 189.14 | 189.52 | 189.52 | 227,300 |
| Dec 6, 2024 | 192.10 | 197.67 | 189.28 | 193.03 | 193.03 | 297,800 |
| Dec 5, 2024 | 196.05 | 196.09 | 190.46 | 191.60 | 191.60 | 348,500 |
| Dec 4, 2024 | 193.09 | 198.18 | 192.02 | 196.92 | 196.92 | 365,000 |
| Dec 3, 2024 | 187.84 | 194.62 | 187.13 | 191.90 | 191.90 | 396,400 |
| Dec 2, 2024 | 193.07 | 193.99 | 187.99 | 188.52 | 188.52 | 468,200 |
| Nov 29, 2024 | 193.43 | 193.94 | 189.25 | 192.76 | 192.76 | 261,400 |
| Nov 27, 2024 | 189.26 | 199.00 | 188.84 | 194.00 | 194.00 | 490,400 |
| Nov 26, 2024 | 196.75 | 197.87 | 188.75 | 189.13 | 189.13 | 421,600 |
| Nov 25, 2024 | 190.00 | 200.14 | 189.00 | 199.32 | 199.32 | 594,600 |
| Nov 22, 2024 | 186.93 | 191.01 | 186.15 | 188.73 | 188.73 | 471,900 |
| Nov 21, 2024 | 184.88 | 187.17 | 182.14 | 186.19 | 186.19 | 406,400 |
| Nov 20, 2024 | 188.74 | 191.51 | 181.79 | 184.77 | 184.77 | 573,000 |
| Nov 19, 2024 | 173.53 | 179.63 | 173.52 | 176.05 | 176.05 | 236,700 |
| Nov 18, 2024 | 171.35 | 177.44 | 170.42 | 175.28 | 175.28 | 572,400 |
| Nov 15, 2024 | 172.43 | 175.96 | 170.23 | 172.70 | 172.70 | 456,700 |
| Nov 14, 2024 | 181.88 | 182.74 | 172.25 | 172.93 | 172.93 | 807,800 |
| Nov 13, 2024 | 190.55 | 195.50 | 181.45 | 182.18 | 182.18 | 743,700 |
| Nov 12, 2024 | 198.00 | 198.00 | 187.08 | 190.75 | 190.75 | 639,700 |
| Nov 11, 2024 | 202.46 | 204.93 | 197.89 | 202.04 | 202.04 | 574,100 |
| Nov 8, 2024 | 199.56 | 204.38 | 196.12 | 196.62 | 196.62 | 443,200 |
| Nov 7, 2024 | 210.32 | 211.59 | 197.12 | 200.47 | 200.47 | 487,200 |
| Nov 6, 2024 | 203.67 | 214.17 | 197.53 | 211.63 | 211.63 | 1,059,400 |
| Nov 5, 2024 | 198.83 | 204.90 | 186.38 | 199.00 | 199.00 | 1,590,200 |
| Nov 4, 2024 | 189.67 | 197.38 | 188.07 | 192.71 | 192.71 | 794,600 |
| Nov 1, 2024 | 195.28 | 197.71 | 190.53 | 190.71 | 190.71 | 747,900 |
| Oct 31, 2024 | 195.46 | 197.55 | 190.28 | 195.04 | 195.04 | 394,700 |
| Oct 30, 2024 | 197.90 | 200.94 | 193.52 | 196.56 | 196.56 | 336,700 |
| Oct 29, 2024 | 194.81 | 199.78 | 193.27 | 199.10 | 199.10 | 340,500 |
| Oct 28, 2024 | 195.84 | 201.50 | 194.16 | 194.68 | 194.68 | 360,100 |
| Oct 25, 2024 | 196.88 | 197.85 | 194.68 | 195.20 | 195.20 | 269,300 |
| Oct 24, 2024 | 193.25 | 199.97 | 193.20 | 195.30 | 195.30 | 239,000 |
| Oct 23, 2024 | 197.50 | 197.50 | 187.59 | 192.47 | 192.47 | 458,700 |
| Oct 22, 2024 | 203.38 | 203.38 | 197.53 | 197.53 | 197.53 | 372,300 |
| Oct 21, 2024 | 201.92 | 203.47 | 199.21 | 203.45 | 203.45 | 283,200 |
| Oct 18, 2024 | 198.08 | 204.76 | 198.08 | 201.78 | 201.78 | 400,200 |
| Oct 17, 2024 | 196.68 | 198.98 | 193.44 | 197.18 | 197.18 | 328,700 |
| Oct 16, 2024 | 199.32 | 199.74 | 196.03 | 196.24 | 196.24 | 519,800 |
| Oct 15, 2024 | 209.93 | 212.67 | 198.88 | 198.93 | 198.93 | 485,400 |
| Oct 14, 2024 | 211.99 | 214.20 | 209.49 | 210.46 | 210.46 | 257,300 |
| Oct 11, 2024 | 204.27 | 211.52 | 204.27 | 210.83 | 210.83 | 312,000 |
| Oct 10, 2024 | 205.15 | 208.00 | 202.88 | 205.44 | 205.44 | 328,300 |
| Oct 9, 2024 | 206.97 | 207.02 | 203.33 | 206.93 | 206.93 | 373,900 |
| Oct 8, 2024 | 208.71 | 211.24 | 203.65 | 206.71 | 206.71 | 341,900 |
| Oct 7, 2024 | 213.77 | 213.77 | 206.15 | 207.20 | 207.20 | 382,900 |
| Oct 4, 2024 | 207.01 | 214.97 | 205.24 | 214.93 | 214.93 | 417,200 |
| Oct 3, 2024 | 211.97 | 213.04 | 204.98 | 205.00 | 205.00 | 646,700 |
| Oct 2, 2024 | 208.97 | 213.53 | 205.88 | 212.11 | 212.11 | 474,100 |
| Oct 1, 2024 | 210.74 | 212.08 | 205.90 | 209.36 | 209.36 | 424,600 |
| Sep 30, 2024 | 204.91 | 213.11 | 204.32 | 211.05 | 211.05 | 501,000 |
| Sep 27, 2024 | 209.00 | 209.00 | 201.39 | 202.48 | 202.48 | 494,100 |
| Sep 26, 2024 | 212.48 | 213.32 | 206.41 | 207.10 | 207.10 | 328,200 |
| Sep 25, 2024 | 209.55 | 209.55 | 204.36 | 208.42 | 208.42 | 389,900 |
| Sep 24, 2024 | 217.91 | 217.91 | 207.67 | 207.73 | 207.73 | 624,000 |
| Sep 23, 2024 | 211.63 | 218.52 | 209.30 | 216.71 | 216.71 | 685,000 |
| Sep 20, 2024 | 210.79 | 215.37 | 208.77 | 212.85 | 212.85 | 5,609,000 |
| Sep 19, 2024 | 209.63 | 213.11 | 204.57 | 212.10 | 212.10 | 617,600 |
| Sep 18, 2024 | 205.13 | 215.63 | 203.04 | 208.39 | 208.39 | 653,000 |
| Sep 17, 2024 | 208.19 | 213.47 | 206.36 | 206.70 | 206.70 | 613,500 |
| Sep 16, 2024 | 202.96 | 212.06 | 201.75 | 207.93 | 207.93 | 667,900 |
| Sep 13, 2024 | 202.97 | 208.30 | 202.97 | 203.99 | 203.99 | 494,400 |
| Sep 12, 2024 | 203.08 | 208.86 | 201.62 | 203.68 | 203.68 | 629,800 |
| Sep 11, 2024 | 211.83 | 212.67 | 205.25 | 206.60 | 206.60 | 603,900 |
| Sep 10, 2024 | 211.00 | 215.70 | 209.00 | 212.58 | 212.58 | 698,800 |
| Sep 9, 2024 | 212.10 | 225.00 | 209.40 | 211.52 | 211.52 | 1,440,700 |
| Sep 6, 2024 | 197.01 | 201.97 | 193.88 | 196.88 | 196.88 | 347,400 |
| Sep 5, 2024 | 196.83 | 198.58 | 192.89 | 197.25 | 197.25 | 470,800 |
| Sep 4, 2024 | 176.88 | 197.96 | 176.88 | 197.01 | 197.01 | 823,100 |
| Sep 3, 2024 | 178.26 | 181.48 | 176.07 | 177.07 | 177.07 | 408,800 |
| Aug 30, 2024 | 184.81 | 184.81 | 177.68 | 179.82 | 179.82 | 468,700 |
| Aug 29, 2024 | 185.40 | 188.53 | 182.95 | 183.44 | 183.44 | 265,000 |
| Aug 28, 2024 | 188.51 | 188.77 | 182.92 | 183.38 | 183.38 | 307,600 |
| Aug 27, 2024 | 188.87 | 189.37 | 186.03 | 188.21 | 188.21 | 358,600 |
| Aug 26, 2024 | 190.26 | 193.86 | 188.25 | 188.90 | 188.90 | 285,000 |
| Aug 23, 2024 | 186.16 | 192.07 | 186.16 | 191.48 | 191.48 | 312,300 |
| Aug 22, 2024 | 188.68 | 191.29 | 185.52 | 186.35 | 186.35 | 304,400 |
| Aug 21, 2024 | 186.62 | 189.50 | 184.56 | 187.33 | 187.33 | 455,000 |
| Aug 20, 2024 | 193.48 | 194.18 | 182.97 | 185.44 | 185.44 | 650,900 |
| Aug 19, 2024 | 188.28 | 194.05 | 187.64 | 194.03 | 194.03 | 340,200 |
| Aug 16, 2024 | 188.69 | 190.06 | 186.90 | 188.75 | 188.75 | 317,900 |
| Aug 15, 2024 | 192.08 | 195.21 | 188.46 | 189.66 | 189.66 | 408,400 |
| Aug 14, 2024 | 193.34 | 195.32 | 188.92 | 190.24 | 190.24 | 362,200 |
| Aug 13, 2024 | 195.81 | 199.67 | 190.44 | 192.19 | 192.19 | 579,600 |
| Aug 12, 2024 | 193.45 | 198.00 | 192.76 | 195.29 | 195.29 | 471,600 |
| Aug 9, 2024 | 189.01 | 196.55 | 186.52 | 193.23 | 193.23 | 651,600 |
| Aug 8, 2024 | 192.33 | 194.25 | 179.81 | 187.71 | 187.71 | 1,014,500 |
| Aug 7, 2024 | 172.00 | 190.51 | 167.14 | 188.38 | 188.38 | 2,338,400 |
| Aug 6, 2024 | 145.86 | 152.66 | 144.27 | 147.01 | 147.01 | 582,900 |
| Aug 5, 2024 | 145.00 | 153.00 | 141.59 | 145.51 | 145.51 | 712,600 |
| Aug 2, 2024 | 142.23 | 154.86 | 141.89 | 149.63 | 149.63 | 1,039,000 |
| Aug 1, 2024 | 141.82 | 149.31 | 139.50 | 145.11 | 145.11 | 982,100 |
| Jul 31, 2024 | 139.54 | 143.57 | 137.94 | 141.05 | 141.05 | 683,600 |
| Jul 30, 2024 | 135.58 | 142.75 | 134.09 | 139.52 | 139.52 | 677,300 |
| Jul 29, 2024 | 138.00 | 138.00 | 125.01 | 133.61 | 133.61 | 1,516,800 |
| Jul 26, 2024 | 135.00 | 135.00 | 123.00 | 125.79 | 125.79 | 956,500 |
| Jul 25, 2024 | 137.80 | 140.23 | 135.05 | 135.05 | 135.05 | 377,400 |
| Jul 24, 2024 | 138.50 | 142.46 | 138.50 | 139.60 | 139.60 | 231,400 |
| Jul 23, 2024 | 140.45 | 141.31 | 136.26 | 139.17 | 139.17 | 404,200 |
| Jul 22, 2024 | 144.72 | 145.86 | 140.47 | 142.75 | 142.75 | 251,300 |
| Jul 19, 2024 | 141.48 | 145.05 | 138.34 | 143.74 | 143.74 | 359,500 |
| Jul 18, 2024 | 145.88 | 146.70 | 137.23 | 137.82 | 137.82 | 468,700 |
| Jul 17, 2024 | 145.94 | 145.94 | 139.44 | 145.46 | 145.46 | 348,000 |
| Jul 16, 2024 | 139.49 | 147.68 | 138.27 | 145.82 | 145.82 | 581,200 |
| Jul 15, 2024 | 137.55 | 139.17 | 135.43 | 138.58 | 138.58 | 504,100 |
| Jul 12, 2024 | 135.87 | 140.26 | 135.18 | 138.89 | 138.89 | 361,200 |
| Jul 11, 2024 | 133.07 | 138.25 | 132.21 | 135.63 | 135.63 | 536,000 |
| Jul 10, 2024 | 132.07 | 133.13 | 130.50 | 131.36 | 131.36 | 448,100 |
| Jul 9, 2024 | 136.22 | 138.26 | 130.92 | 131.44 | 131.44 | 462,600 |
| Jul 8, 2024 | 140.35 | 140.45 | 133.63 | 135.97 | 135.97 | 634,900 |
| Jul 5, 2024 | 134.29 | 141.29 | 133.68 | 140.87 | 140.87 | 427,200 |
| Jul 3, 2024 | 136.29 | 136.29 | 130.70 | 133.94 | 133.94 | 306,000 |
| Jul 2, 2024 | 139.17 | 140.00 | 133.59 | 134.25 | 134.25 | 387,800 |
| Jul 1, 2024 | 133.24 | 140.00 | 133.19 | 138.71 | 138.71 | 514,000 |
| Jun 28, 2024 | 135.49 | 136.00 | 130.52 | 133.83 | 133.83 | 913,400 |
| Jun 27, 2024 | 137.40 | 138.51 | 134.06 | 135.33 | 135.33 | 593,600 |
| Jun 26, 2024 | 139.40 | 141.04 | 137.56 | 137.90 | 137.90 | 567,000 |
| Jun 25, 2024 | 136.00 | 140.35 | 133.34 | 139.40 | 139.40 | 1,012,400 |
| Jun 24, 2024 | 142.14 | 150.42 | 129.95 | 135.30 | 135.30 | 3,346,300 |
| Jun 21, 2024 | 168.11 | 173.78 | 157.78 | 162.46 | 162.46 | 1,446,100 |
| Jun 20, 2024 | 161.90 | 170.39 | 161.10 | 167.71 | 167.71 | 364,500 |
| Jun 18, 2024 | 163.64 | 168.49 | 161.89 | 162.38 | 162.38 | 442,500 |
| Jun 17, 2024 | 165.43 | 168.40 | 162.43 | 163.67 | 163.67 | 423,900 |
| Jun 14, 2024 | 166.93 | 167.92 | 160.99 | 166.72 | 166.72 | 300,900 |
| Jun 13, 2024 | 169.03 | 171.20 | 166.31 | 167.28 | 167.28 | 387,800 |
| Jun 12, 2024 | 167.79 | 170.99 | 163.37 | 167.48 | 167.48 | 435,700 |
| Jun 11, 2024 | 160.12 | 168.46 | 158.92 | 165.41 | 165.41 | 425,800 |
| Jun 10, 2024 | 156.28 | 161.30 | 154.00 | 160.97 | 160.97 | 479,100 |
| Jun 7, 2024 | 156.94 | 162.05 | 155.74 | 157.79 | 157.79 | 408,300 |
| Jun 6, 2024 | 151.87 | 157.06 | 150.07 | 156.44 | 156.44 | 590,800 |
| Jun 5, 2024 | 151.18 | 153.59 | 148.44 | 151.54 | 151.54 | 563,900 |
| Jun 4, 2024 | 148.27 | 149.84 | 145.15 | 148.42 | 148.42 | 493,000 |
| Jun 3, 2024 | 158.29 | 158.29 | 148.17 | 148.51 | 148.51 | 699,700 |
| May 31, 2024 | 154.31 | 159.00 | 153.19 | 158.79 | 158.79 | 421,200 |
| May 30, 2024 | 156.60 | 158.86 | 153.60 | 154.37 | 154.37 | 350,800 |
| May 29, 2024 | 155.01 | 160.41 | 155.01 | 160.40 | 160.40 | 314,000 |
| May 28, 2024 | 159.14 | 160.69 | 155.35 | 157.95 | 157.95 | 424,200 |
| May 24, 2024 | 154.67 | 160.71 | 154.67 | 158.72 | 158.72 | 371,000 |
| May 23, 2024 | 161.59 | 161.59 | 154.24 | 154.82 | 154.82 | 442,100 |
| May 22, 2024 | 152.79 | 161.99 | 152.50 | 161.49 | 161.49 | 628,300 |
| May 21, 2024 | 155.13 | 159.71 | 151.90 | 152.37 | 152.37 | 685,000 |
| May 20, 2024 | 155.48 | 155.75 | 150.38 | 155.29 | 155.29 | 557,000 |
| May 17, 2024 | 159.48 | 159.48 | 152.90 | 155.22 | 155.22 | 770,400 |
| May 16, 2024 | 159.18 | 161.15 | 156.43 | 159.03 | 159.03 | 449,400 |
| May 15, 2024 | 160.65 | 162.34 | 155.56 | 159.75 | 159.75 | 777,400 |
| May 14, 2024 | 159.60 | 162.37 | 155.01 | 158.59 | 158.59 | 695,700 |
| May 13, 2024 | 168.35 | 169.98 | 159.28 | 159.60 | 159.60 | 1,040,000 |
| May 10, 2024 | 176.22 | 177.85 | 167.07 | 167.83 | 167.83 | 896,800 |
| May 9, 2024 | 164.62 | 175.70 | 163.45 | 174.37 | 174.37 | 1,454,900 |
| May 8, 2024 | 179.14 | 186.40 | 156.83 | 163.41 | 163.41 | 4,646,000 |
Related Tickers
MASI Masimo Corporation
156.80
+4.46%
GKOS Glaukos Corporation
91.00
+3.13%
LIVN LivaNova PLC
44.11
+1.40%
IART Integra LifeSciences Holdings Corporation
13.14
+3.22%
ZBH Zimmer Biomet Holdings, Inc.
95.02
+0.95%
SIBN SI-BONE, Inc.
18.69
+6.95%
ITGR Integer Holdings Corporation
121.11
+1.79%
TNDM Tandem Diabetes Care, Inc.
23.07
+3.62%
AORT Artivion, Inc.
28.95
+2.01%
CNMD CONMED Corporation
58.01
+3.57%