Stockscreener 앱 받기
138.26
1.19%
-1.7725
Inspire Medical Systems Inc 주식 (INSP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $142.3 | $138.2 | $4.11 | 428,302.0 | -1.26% |
| 2025-12-04 | $142.6 | $132.4 | $10.17 | 1,496,379.0 | +3.92% |
| 2025-12-03 | $138.3 | $132.7 | $5.60 | 1,506,770.0 | +0.61% |
| 2025-12-02 | $141.4 | $124.9 | $16.46 | 2,752,238.0 | +6.01% |
| 2025-12-01 | $127.6 | $124.5 | $3.08 | 943,979.0 | +1.55% |
| 2025-11-28 | $127.8 | $123.8 | $4.06 | 508,870.0 | -2.29% |
| 2025-11-26 | $134.3 | $126.8 | $7.50 | 1,420,369.0 | -2.35% |
| 2025-11-25 | $138.8 | $120.2 | $18.58 | 5,362,007.0 | +11.17% |
| 2025-11-24 | $117.7 | $104.0 | $13.74 | 5,253,308.0 | +30.51% |
| 2025-11-21 | $90.57 | $83.37 | $7.20 | 1,383,185.0 | +7.93% |
| 2025-11-20 | $85.13 | $82.02 | $3.11 | 892,923.0 | -0.19% |
| 2025-11-19 | $84.34 | $81.79 | $2.55 | 598,367.0 | -0.17% |
| 2025-11-18 | $84.64 | $82.69 | $1.95 | 890,836.0 | -1.53% |
| 2025-11-17 | $86.34 | $84.11 | $2.23 | 741,079.0 | -1.71% |
| 2025-11-14 | $87.50 | $84.64 | $2.86 | 610,997.0 | -0.50% |
| 2025-11-13 | $91.06 | $86.56 | $4.50 | 984,966.0 | -4.54% |
| 2025-11-12 | $92.01 | $88.94 | $3.07 | 1,368,491.0 | +0.35% |
| 2025-11-11 | $90.75 | $86.15 | $4.60 | 1,164,890.0 | +5.25% |
| 2025-11-10 | $86.66 | $81.78 | $4.88 | 931,404.0 | +5.23% |
| 2025-11-07 | $84.20 | $80.66 | $3.55 | 882,876.0 | -2.41% |
| 2025-11-06 | $84.25 | $79.61 | $4.64 | 1,611,696.0 | +1.20% |
| 2025-11-05 | $85.80 | $81.21 | $4.59 | 1,326,363.0 | -2.58% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $142.6 | $124.5 | $18.06 | 7,127,668.0 | +11.13% |
| 2025-11 | $138.8 | $71.45 | $67.35 | 31,843,190.0 | +72.60% |
| 2025-10 | $84.23 | $70.77 | $13.46 | 22,541,384.0 | -2.86% |
| 2025-09 | $97.25 | $72.66 | $24.59 | 22,757,602.0 | -20.80% |
| 2025-08 | $131.6 | $73.92 | $57.64 | 34,859,401.0 | -24.77% |
| 2025-07 | $144.0 | $124.4 | $19.59 | 12,512,436.0 | -4.03% |
| 2025-06 | $140.5 | $125.2 | $15.30 | 11,540,703.0 | -6.10% |
| 2025-05 | $163.3 | $133.3 | $30.03 | 11,521,046.0 | -12.74% |
| 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% |
3.75%
1.23%
자본화:
|
볼륨(24시간):