Stockscreener 앱 받기
147.53
1.75%
-2.52
Inspire Medical Systems Inc 주식 (INSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $149.7 | $146.5 | $3.24 | 150,484.0 | -1.73% |
| 2025-05-20 | $151.4 | $148.7 | $2.75 | 290,119.0 | +0.18% |
| 2025-05-19 | $152.4 | $147.1 | $5.30 | 405,567.0 | -1.89% |
| 2025-05-16 | $153.1 | $147.4 | $5.69 | 390,669.0 | +1.99% |
| 2025-05-15 | $156.8 | $148.6 | $8.25 | 620,721.0 | -3.93% |
| 2025-05-14 | $160.7 | $155.2 | $5.41 | 448,505.0 | -2.47% |
| 2025-05-13 | $161.9 | $154.5 | $7.36 | 621,119.0 | +2.12% |
| 2025-05-12 | $158.8 | $153.1 | $5.66 | 376,680.0 | +3.43% |
| 2025-05-09 | $155.0 | $151.2 | $3.75 | 309,473.0 | -1.01% |
| 2025-05-08 | $158.2 | $147.2 | $11.00 | 834,148.0 | -2.37% |
| 2025-05-07 | $163.3 | $151.1 | $12.29 | 735,186.0 | -3.32% |
| 2025-05-06 | $163.2 | $133.3 | $29.87 | 1,370,500.0 | +1.98% |
| 2025-05-05 | $160.8 | $156.0 | $4.73 | 738,340.0 | -0.67% |
| 2025-05-02 | $160.1 | $154.7 | $5.39 | 505,704.0 | +1.21% |
| 2025-05-01 | $159.7 | $155.7 | $3.97 | 279,891.0 | -0.30% |
| 2025-04-30 | $158.9 | $153.3 | $5.66 | 378,333.0 | -0.97% |
| 2025-04-29 | $161.0 | $157.4 | $3.55 | 400,952.0 | +1.15% |
| 2025-04-28 | $161.2 | $155.6 | $5.55 | 233,713.0 | -0.60% |
| 2025-04-25 | $161.0 | $156.5 | $4.55 | 315,939.0 | +0.54% |
| 2025-04-24 | $159.9 | $150.2 | $9.72 | 371,245.0 | +6.63% |
| 2025-04-23 | $158.8 | $148.0 | $10.78 | 365,308.0 | -0.23% |
| 2025-04-22 | $150.1 | $144.8 | $5.34 | 335,042.0 | +2.77% |
Inspire Medical Systems Inc 주식 (INSP) 연도별 가격 이력
이 심층 분석에서는 Inspire Medical Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INSP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Inspire Medical Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Inspire Medical Systems Inc 주식 (INSP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $163.3 | $133.3 | $30.03 | 8,077,106.0 | -6.90% |
| 2025-04 | $164.0 | $132.7 | $31.33 | 9,521,705.0 | -0.57% |
| 2025-03 | $189.5 | $151.8 | $37.67 | 8,613,785.0 | -14.18% |
| 2025-02 | $203.1 | $170.0 | $33.10 | 10,764,673.0 | -4.09% |
| 2025-01 | $216.0 | $168.7 | $47.28 | 11,874,285.0 | +4.38% |
Inspire Medical Systems Inc 주식 (INSP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $198.3 | $179.2 | $19.11 | 8,332,772.0 | -4.21% |
| 2024-11 | $214.2 | $170.2 | $43.94 | 11,902,077.0 | -1.17% |
| 2024-10 | $215.0 | $187.6 | $27.38 | 8,570,008.0 | -7.59% |
| 2024-09 | $225.0 | $176.1 | $48.93 | 16,558,955.0 | +17.37% |
| 2024-08 | $199.7 | $139.5 | $60.17 | 13,097,795.0 | +27.49% |
| 2024-07 | $147.7 | $123.0 | $24.68 | 11,236,086.0 | +5.39% |
| 2024-06 | $173.8 | $129.9 | $43.83 | 13,775,789.0 | -15.72% |
| 2024-05 | $257.4 | $150.4 | $107.0 | 17,050,924.0 | -34.29% |
| 2024-04 | $250.7 | $200.7 | $50.00 | 11,514,279.0 | +12.51% |
| 2024-03 | $223.4 | $177.2 | $46.23 | 8,063,885.0 | +19.97% |
| 2024-02 | $226.4 | $177.1 | $49.31 | 11,564,644.0 | -15.09% |
| 2024-01 | $218.4 | $163.6 | $54.79 | 12,058,584.0 | +3.66% |
Inspire Medical Systems Inc 주식 (INSP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $206.9 | $143.3 | $63.60 | 13,916,902.0 | +40.00% |
| 2023-11 | $173.4 | $123.3 | $50.09 | 18,214,757.0 | -1.26% |
| 2023-10 | $200.3 | $143.8 | $56.50 | 15,559,691.0 | -25.84% |
| 2023-09 | $244.0 | $183.1 | $60.93 | 11,819,867.0 | -12.54% |
| 2023-08 | $292.0 | $209.4 | $82.57 | 14,745,315.0 | -21.17% |
| 2023-07 | $330.0 | $281.3 | $48.69 | 7,066,158.0 | -11.34% |
| 2023-06 | $327.8 | $292.2 | $35.55 | 10,560,086.0 | +10.99% |
| 2023-05 | $314.4 | $250.1 | $64.26 | 8,750,634.0 | +9.29% |
| 2023-04 | $277.2 | $223.2 | $53.97 | 6,617,227.0 | +14.34% |
| 2023-03 | $267.3 | $224.4 | $42.89 | 7,713,852.0 | -9.95% |
| 2023-02 | $282.3 | $238.8 | $43.48 | 6,997,388.0 | +2.71% |
| 2023-01 | $260.9 | $237.5 | $23.40 | 4,846,641.0 | +0.47% |
0.11%
자본화:
|
볼륨(24시간):