Get the Stockscreener App
9.67
0.31%
-0.03
Inogen Inc Stock (INGN) Price History
The historical daily chart and data for Inogen Inc stock (INGN), show that the latest closing stock price as of July 26, 2024, is $9.67.
- Inogen Inc all-time high stock price is $287.79, occurred on September 13, 2018.
- The lowest Inogen Inc stock price recorded was $4.13 on October 27, 2023. Since then, Inogen Inc's stock price has risen over 134.14% to $9.67 now.
- The 52-week high stock price for INGN is $10.64, representing a 10.03% increase from the current share price, occurred on February 15, 2024.
- The 52-week low stock price for INGN is $4.13, indicating a -57.29% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Inogen Inc (INGN) stock in the beginning of 2023 was $34.15. The stock closed the year at $19.71, a loss of over -42.28% for the year.
The table below shows more information about INGN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 26, 2024 | $9.92 | $9.46 | $0.46 | 138,125.0 | -0.31% |
| Jul 25, 2024 | $9.83 | $9.20 | $0.63 | 122,921.0 | +3.19% |
| Jul 24, 2024 | $9.68 | $9.29 | $0.39 | 103,891.0 | -2.39% |
| Jul 23, 2024 | $9.68 | $8.99 | $0.69 | 138,715.0 | +4.79% |
| Jul 22, 2024 | $9.40 | $8.94 | $0.46 | 165,787.0 | -0.65% |
| Jul 19, 2024 | $9.51 | $8.90 | $0.61 | 184,236.0 | +2.44% |
| Jul 18, 2024 | $9.80 | $9.00 | $0.80 | 151,999.0 | -6.13% |
| Jul 17, 2024 | $9.91 | $9.31 | $0.598 | 246,733.0 | -1.33% |
| Jul 16, 2024 | $9.90 | $9.19 | $0.71 | 326,391.0 | +6.09% |
| Jul 15, 2024 | $9.29 | $8.90 | $0.389 | 225,712.0 | +2.00% |
| Jul 12, 2024 | $9.37 | $8.95 | $0.415 | 193,236.0 | +0.11% |
| Jul 11, 2024 | $9.16 | $8.69 | $0.47 | 260,878.0 | +6.26% |
| Jul 10, 2024 | $8.80 | $8.30 | $0.50 | 107,079.0 | -2.87% |
| Jul 09, 2024 | $8.82 | $8.47 | $0.35 | 76,728.0 | -1.13% |
| Jul 08, 2024 | $8.95 | $8.31 | $0.64 | 159,414.0 | +6.91% |
| Jul 05, 2024 | $8.31 | $7.99 | $0.32 | 87,318.0 | +2.10% |
| Jul 03, 2024 | $8.12 | $7.63 | $0.49 | 76,303.0 | +5.35% |
| Jul 02, 2024 | $7.83 | $7.62 | $0.21 | 89,631.0 | -2.04% |
| Jul 01, 2024 | $8.29 | $7.82 | $0.475 | 104,114.0 | -3.69% |
| Jun 28, 2024 | $8.15 | $7.90 | $0.25 | 249,641.0 | +2.01% |
| Jun 27, 2024 | $8.06 | $7.71 | $0.35 | 153,086.0 | +2.57% |
Inogen Inc Stock (INGN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inogen Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INGN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inogen Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inogen Inc Stock (INGN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2024 | $9.92 | $7.62 | $2.30 | 3,097,336.0 | +18.94% |
| Jun, 2024 | $8.72 | $7.11 | $1.61 | 2,834,937.0 | -2.05% |
| May, 2024 | $9.37 | $6.72 | $2.65 | 6,270,819.0 | +22.06% |
| Apr, 2024 | $8.07 | $6.14 | $1.93 | 6,343,172.0 | -15.74% |
| Mar, 2024 | $8.19 | $6.47 | $1.72 | 6,847,998.0 | +21.35% |
| Feb, 2024 | $10.64 | $5.82 | $4.82 | 17,331,129.0 | -6.54% |
| Jan, 2024 | $7.49 | $5.08 | $2.41 | 13,702,588.0 | +29.60% |
Inogen Inc Stock (INGN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.64 | $4.93 | $1.71 | 6,664,632.0 | -5.67% |
| Nov, 2023 | $6.27 | $4.44 | $1.83 | 7,355,007.0 | +30.20% |
| Oct, 2023 | $5.26 | $4.13 | $1.13 | 6,343,748.0 | -14.37% |
| Sep, 2023 | $6.29 | $5.05 | $1.24 | 4,977,769.0 | -15.94% |
| Aug, 2023 | $8.18 | $5.53 | $2.65 | 6,052,648.0 | -23.99% |
| Jul, 2023 | $11.60 | $8.01 | $3.59 | 6,746,302.0 | -29.26% |
| Jun, 2023 | $11.98 | $9.88 | $2.10 | 13,845,295.0 | +9.69% |
| May, 2023 | $14.10 | $10.28 | $3.82 | 5,227,737.0 | -20.89% |
| Apr, 2023 | $13.83 | $11.77 | $2.06 | 4,435,518.0 | +6.65% |
| Mar, 2023 | $16.34 | $11.60 | $4.74 | 7,675,837.0 | -20.36% |
| Feb, 2023 | $26.11 | $14.51 | $11.60 | 5,495,275.0 | -32.83% |
| Jan, 2023 | $24.31 | $19.73 | $4.58 | 4,227,449.0 | +18.37% |
Inogen Inc Stock (INGN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $23.37 | $19.08 | $4.29 | 3,321,169.0 | -11.69% |
| Nov, 2022 | $23.50 | $19.77 | $3.73 | 4,097,658.0 | -1.50% |
| Oct, 2022 | $25.01 | $19.48 | $5.53 | 3,840,557.0 | -6.67% |
| Sep, 2022 | $29.34 | $22.28 | $7.06 | 3,559,636.0 | -15.19% |
| Aug, 2022 | $32.01 | $26.29 | $5.72 | 3,664,624.0 | +2.91% |
| Jul, 2022 | $29.00 | $23.70 | $5.30 | 2,859,699.0 | +15.05% |
| Jun, 2022 | $27.00 | $23.05 | $3.95 | 3,702,314.0 | -5.84% |
| May, 2022 | $26.37 | $22.51 | $3.86 | 4,154,418.0 | +1.58% |
| Apr, 2022 | $35.67 | $25.02 | $10.65 | 3,414,957.0 | -22.02% |
| Mar, 2022 | $36.30 | $29.02 | $7.28 | 3,498,654.0 | -7.08% |
| Feb, 2022 | $35.02 | $27.47 | $7.55 | 3,087,454.0 | +17.36% |
| Jan, 2022 | $34.90 | $26.19 | $8.71 | 5,315,646.0 | -12.56% |
0.59%
40.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):