Insmed Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 68.250 | 71.280 | 68.250 | 70.715 | 70.715 | 340 |
| 2024-08-07 | 73.670 | 73.670 | 70.982 | 70.982 | 70.982 | 69 |
| 2024-08-06 | 72.010 | 73.200 | 71.080 | 73.200 | 73.200 | 183 |
| 2024-08-05 | 67.410 | 71.436 | 67.260 | 70.973 | 70.973 | 848 |
| 2024-08-02 | 72.740 | 73.890 | 71.530 | 72.335 | 72.335 | 786 |
| 2024-08-01 | 72.850 | 75.410 | 72.850 | 74.780 | 74.780 | 1,161 |
| 2024-07-31 | 73.450 | 73.850 | 72.037 | 73.700 | 73.700 | 267 |
| 2024-07-30 | 74.560 | 77.105 | 73.898 | 74.180 | 74.180 | 2,151 |
| 2024-07-29 | 74.900 | 75.680 | 73.327 | 73.530 | 73.530 | 1,179 |
| 2024-07-26 | 75.280 | 75.280 | 73.240 | 74.280 | 74.280 | 546 |
| 2024-07-25 | 74.270 | 76.020 | 74.270 | 75.384 | 75.384 | 316 |
| 2024-07-24 | 75.280 | 75.280 | 74.531 | 74.531 | 74.531 | 117 |
| 2024-07-23 | 75.610 | 76.900 | 75.510 | 75.836 | 75.836 | 202 |
| 2024-07-22 | 76.990 | 77.000 | 75.796 | 75.796 | 75.796 | 283 |
| 2024-07-19 | 75.660 | 76.733 | 74.497 | 76.526 | 76.526 | 310 |
| 2024-07-18 | 75.570 | 76.980 | 73.930 | 74.710 | 74.710 | 915 |
| 2024-07-17 | 77.450 | 77.720 | 74.738 | 75.850 | 75.850 | 347 |
| 2024-07-16 | 78.300 | 78.740 | 76.580 | 76.780 | 76.780 | 751 |
| 2024-07-15 | 76.290 | 77.889 | 75.000 | 77.889 | 77.889 | 1,599 |
| 2024-07-12 | 77.000 | 77.918 | 75.760 | 76.500 | 76.500 | 6,885 |
| 2024-07-11 | 73.160 | 76.397 | 73.160 | 76.397 | 76.397 | 1,611 |
| 2024-07-10 | 70.340 | 72.240 | 70.320 | 72.240 | 72.240 | 1,137 |
| 2024-07-09 | 70.050 | 71.165 | 68.900 | 70.750 | 70.750 | 734 |
| 2024-07-08 | 72.020 | 72.020 | 67.935 | 70.210 | 70.210 | 1,271 |
| 2024-07-05 | 62.000 | 68.425 | 61.920 | 68.425 | 68.425 | 8,479 |
| 2024-07-03 | 64.245 | 64.305 | 61.585 | 62.040 | 62.040 | 4,199 |
| 2024-07-02 | 65.830 | 66.510 | 63.920 | 64.306 | 64.306 | 371 |
| 2024-07-01 | 66.340 | 67.245 | 65.273 | 66.064 | 66.064 | 375 |
| 2024-06-28 | 67.240 | 67.466 | 65.180 | 66.510 | 66.510 | 375 |
| 2024-06-27 | 69.350 | 70.090 | 67.235 | 67.440 | 67.440 | 4,242 |
| 2024-06-26 | 70.000 | 70.000 | 67.890 | 67.902 | 67.902 | 3,000 |
| 2024-06-25 | 69.540 | 70.550 | 68.850 | 70.015 | 70.015 | 779 |
| 2024-06-24 | 67.380 | 69.722 | 67.380 | 69.722 | 69.722 | 1,823 |
| 2024-06-21 | 65.200 | 67.410 | 64.927 | 66.752 | 66.752 | 3,193 |
| 2024-06-20 | 65.410 | 66.973 | 63.862 | 64.189 | 64.189 | 1,362 |
| 2024-06-18 | 64.800 | 65.676 | 63.633 | 64.480 | 64.480 | 1,015 |
| 2024-06-17 | 62.355 | 64.559 | 62.313 | 64.409 | 64.409 | 2,717 |
| 2024-06-14 | 61.325 | 63.753 | 60.840 | 63.007 | 63.007 | 1,438 |
| 2024-06-13 | 61.985 | 65.000 | 61.350 | 61.828 | 61.828 | 1,646 |
| 2024-06-12 | 62.000 | 63.102 | 60.990 | 61.631 | 61.631 | 4,693 |
| 2024-06-11 | 60.005 | 62.455 | 57.946 | 62.073 | 62.073 | 11,836 |
| 2024-06-10 | 56.810 | 60.435 | 56.038 | 59.790 | 59.790 | 5,218 |
| 2024-06-07 | 57.200 | 57.240 | 55.792 | 56.031 | 56.031 | 2,639 |
| 2024-06-06 | 59.000 | 59.000 | 56.535 | 58.350 | 58.350 | 12,004 |
| 2024-06-05 | 57.670 | 58.110 | 56.060 | 57.686 | 57.686 | 1,096 |
| 2024-06-04 | 56.050 | 56.875 | 54.879 | 56.873 | 56.873 | 2,596 |
| 2024-06-03 | 54.710 | 58.160 | 54.710 | 56.975 | 56.975 | 5,866 |
| 2024-05-31 | 57.250 | 57.550 | 53.746 | 54.384 | 54.384 | 7,561 |
| 2024-05-30 | 54.808 | 58.770 | 54.780 | 57.899 | 57.899 | 33,433 |
| 2024-05-29 | 47.090 | 51.819 | 45.860 | 51.230 | 51.230 | 15,662 |
| 2024-05-28 | 23.020 | 56.141 | 21.960 | 45.055 | 45.055 | 73,107 |
| 2024-05-24 | 23.790 | 23.790 | 22.850 | 22.850 | 22.850 | 32 |
| 2024-05-23 | 24.200 | 24.200 | 23.730 | 23.780 | 23.780 | 837 |
| 2024-05-22 | 24.670 | 24.670 | 24.152 | 24.250 | 24.250 | 363 |
| 2024-05-21 | 25.715 | 25.715 | 24.510 | 24.680 | 24.680 | 1,096 |
| 2024-05-20 | 24.733 | 25.100 | 24.733 | 25.100 | 25.100 | 123 |
| 2024-05-17 | 24.695 | 24.770 | 24.500 | 24.610 | 24.610 | 118 |
| 2024-05-16 | 24.940 | 25.080 | 24.550 | 25.040 | 25.040 | 4,504 |
| 2024-05-15 | 25.930 | 26.120 | 25.270 | 25.270 | 25.270 | 11 |
| 2024-05-14 | 26.030 | 26.130 | 25.262 | 25.262 | 25.262 | 669 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.