Get the Stockscreener App
7.15
1.71%
+0.12
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 May 03, 2024, is $7.15.
- 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 73.12% to $7.15 now.
- The 52-week high stock price for INGN is $13.45, representing a 88.11% increase from the current share price, occurred on May 08, 2023.
- The 52-week low stock price for INGN is $4.13, indicating a -42.24% 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $7.30 | $7.00 | $0.30 | 147,182.0 | +1.71% |
| May 02, 2024 | $7.35 | $6.75 | $0.60 | 167,541.0 | -0.28% |
| May 01, 2024 | $7.33 | $6.72 | $0.61 | 148,369.0 | +3.68% |
| Apr 30, 2024 | $6.95 | $6.72 | $0.225 | 177,076.0 | -3.13% |
| Apr 29, 2024 | $7.04 | $6.67 | $0.37 | 167,338.0 | +3.54% |
| Apr 26, 2024 | $6.78 | $6.47 | $0.3124 | 173,490.0 | +4.63% |
| Apr 25, 2024 | $6.99 | $6.42 | $0.57 | 194,340.0 | -8.09% |
| Apr 24, 2024 | $7.07 | $6.72 | $0.35 | 178,181.0 | +2.17% |
| Apr 23, 2024 | $7.07 | $6.64 | $0.43 | 184,384.0 | +2.99% |
| Apr 22, 2024 | $6.83 | $6.62 | $0.2149 | 172,160.0 | -0.74% |
| Apr 19, 2024 | $7.28 | $6.68 | $0.60 | 258,050.0 | -4.80% |
| Apr 18, 2024 | $7.20 | $6.77 | $0.43 | 318,654.0 | +2.01% |
| Apr 17, 2024 | $7.04 | $6.75 | $0.29 | 463,434.0 | +0.29% |
| Apr 16, 2024 | $7.22 | $6.83 | $0.39 | 211,651.0 | -3.21% |
| Apr 15, 2024 | $7.40 | $7.06 | $0.34 | 309,033.0 | -2.72% |
| Apr 12, 2024 | $7.38 | $6.95 | $0.4301 | 250,723.0 | +1.10% |
| Apr 11, 2024 | $7.68 | $7.15 | $0.53 | 228,981.0 | -1.62% |
| Apr 10, 2024 | $7.71 | $7.15 | $0.56 | 691,223.0 | -4.15% |
| Apr 09, 2024 | $7.95 | $6.46 | $1.49 | 869,152.0 | +19.69% |
| Apr 08, 2024 | $6.57 | $6.14 | $0.4287 | 277,812.0 | +2.38% |
| Apr 05, 2024 | $6.78 | $6.29 | $0.49 | 327,628.0 | -5.26% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $7.35 | $6.72 | $0.63 | 610,274.0 | +5.15% |
| 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% |
0.77%
Cap:
|
Volume (24h):