Insmed Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 26.180 | 26.180 | 25.340 | 25.340 | 25.340 | 80 |
| 2024-05-10 | 26.720 | 26.720 | 25.640 | 25.690 | 25.690 | 598 |
| 2024-05-09 | 28.310 | 28.310 | 25.519 | 26.430 | 26.430 | 552 |
| 2024-05-08 | 25.660 | 26.050 | 25.660 | 25.900 | 25.900 | 137 |
| 2024-05-07 | 26.160 | 26.160 | 26.160 | 26.160 | 26.160 | 3 |
| 2024-05-02 | 25.940 | 25.940 | 25.790 | 25.790 | 25.790 | 19 |
| 2024-05-01 | 25.870 | 25.870 | 25.480 | 25.480 | 25.480 | 9 |
| 2024-04-30 | 24.770 | 25.039 | 24.490 | 24.685 | 24.685 | 114 |
| 2024-04-29 | 25.410 | 25.410 | 25.100 | 25.100 | 25.100 | 7 |
| 2024-04-26 | 26.600 | 26.600 | 24.775 | 24.790 | 24.790 | 503 |
| 2024-04-25 | 25.125 | 25.640 | 24.990 | 24.990 | 24.990 | 61 |
| 2024-04-24 | 25.280 | 25.675 | 25.280 | 25.675 | 25.675 | 78 |
| 2024-04-23 | 24.905 | 25.740 | 24.610 | 25.490 | 25.490 | 487 |
| 2024-04-22 | 24.230 | 24.710 | 24.175 | 24.260 | 24.260 | 1,141 |
| 2024-04-19 | 24.772 | 24.772 | 23.732 | 23.732 | 23.732 | 771 |
| 2024-04-18 | 26.146 | 26.146 | 25.480 | 25.480 | 25.480 | 46 |
| 2024-04-17 | 26.510 | 26.510 | 26.030 | 26.060 | 26.060 | 145 |
| 2024-04-16 | 26.920 | 26.920 | 26.388 | 26.388 | 26.388 | 5 |
| 2024-04-15 | 26.915 | 27.270 | 26.640 | 26.640 | 26.640 | 1,786 |
| 2024-04-12 | 28.390 | 28.393 | 27.300 | 27.300 | 27.300 | 133 |
| 2024-04-11 | 28.650 | 28.650 | 28.120 | 28.120 | 28.120 | 4 |
| 2024-04-10 | 27.690 | 27.795 | 27.230 | 27.795 | 27.795 | 98 |
| 2024-04-09 | 28.250 | 28.250 | 28.034 | 28.034 | 28.034 | 36 |
| 2024-04-08 | 27.830 | 28.040 | 27.590 | 28.040 | 28.040 | 775 |
| 2024-04-05 | 27.250 | 28.040 | 26.950 | 28.040 | 28.040 | 59 |
| 2024-04-04 | 27.568 | 27.588 | 27.568 | 27.588 | 27.588 | 408 |
| 2024-04-03 | 26.999 | 26.999 | 26.999 | 26.999 | 26.999 | 21 |
| 2024-04-02 | 25.890 | 26.070 | 25.890 | 26.070 | 26.070 | 227 |
| 2024-03-28 | 27.173 | 27.460 | 27.150 | 27.230 | 27.230 | 252 |
| 2024-03-27 | 27.340 | 27.340 | 26.848 | 26.848 | 26.848 | 83 |
| 2024-03-26 | 26.970 | 27.315 | 26.970 | 27.240 | 27.240 | 96 |
| 2024-03-25 | 26.420 | 26.920 | 26.420 | 26.920 | 26.920 | 194 |
| 2024-03-22 | 26.660 | 26.660 | 26.080 | 26.315 | 26.315 | 764 |
| 2024-03-21 | 26.830 | 26.980 | 26.490 | 26.522 | 26.522 | 2,599 |
| 2024-03-20 | 25.980 | 26.370 | 25.980 | 26.370 | 26.370 | 38 |
| 2024-03-19 | 26.030 | 26.250 | 26.030 | 26.088 | 26.088 | 136 |
| 2024-03-18 | 25.840 | 26.355 | 25.520 | 26.355 | 26.355 | 53 |
| 2024-03-15 | 26.180 | 26.400 | 25.720 | 25.720 | 25.720 | 310 |
| 2024-03-14 | 26.470 | 27.170 | 26.428 | 26.428 | 26.428 | 801 |
| 2024-03-13 | 27.180 | 27.680 | 27.180 | 27.680 | 27.680 | 3 |
| 2024-03-12 | 26.940 | 27.140 | 26.885 | 27.140 | 27.140 | 51 |
| 2024-03-11 | 28.000 | 28.000 | 27.590 | 27.650 | 27.650 | 9 |
| 2024-03-07 | 28.165 | 28.190 | 27.770 | 27.770 | 27.770 | 422 |
| 2024-03-06 | 28.120 | 28.120 | 27.700 | 27.910 | 27.910 | 558 |
| 2024-03-05 | 28.110 | 28.120 | 27.518 | 28.080 | 28.080 | 757 |
| 2024-03-04 | 28.480 | 28.480 | 27.500 | 27.908 | 27.908 | 470 |
| 2024-03-01 | 27.910 | 28.440 | 27.910 | 28.300 | 28.300 | 27 |
| 2024-02-29 | 28.910 | 28.910 | 27.710 | 27.710 | 27.710 | 35 |
| 2024-02-28 | 28.970 | 29.170 | 27.961 | 27.961 | 27.961 | 243 |
| 2024-02-27 | 29.270 | 29.350 | 28.520 | 29.110 | 29.110 | 550 |
| 2024-02-26 | 27.740 | 28.697 | 27.740 | 28.640 | 28.640 | 391 |
| 2024-02-23 | 27.008 | 27.008 | 27.008 | 27.008 | 27.008 | 99 |
| 2024-02-22 | 26.210 | 28.272 | 25.810 | 27.587 | 27.587 | 3,478 |
| 2024-02-21 | 28.993 | 29.200 | 28.390 | 28.390 | 28.390 | 164 |
| 2024-02-20 | 29.120 | 29.589 | 28.850 | 28.928 | 28.928 | 852 |
| 2024-02-16 | 29.139 | 29.850 | 28.991 | 29.645 | 29.645 | 462 |
| 2024-02-15 | 28.006 | 28.506 | 27.510 | 28.506 | 28.506 | 420 |
| 2024-02-14 | 27.170 | 27.570 | 26.705 | 27.570 | 27.570 | 214 |
| 2024-02-13 | 27.018 | 27.030 | 26.720 | 26.920 | 26.920 | 1,105 |
| 2024-02-12 | 28.705 | 28.705 | 27.680 | 27.892 | 27.892 | 75 |
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.