Insmed Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	28.670	28.725	28.440	28.440	28.440	505
2024-02-08	28.492	28.580	28.310	28.310	28.310	355
2024-02-07	28.950	28.975	28.920	28.922	28.922	511
2024-02-06	28.470	28.724	28.430	28.724	28.724	108
2024-02-05	28.130	28.130	28.130	28.130	28.130	6
2024-02-02	28.410	28.410	28.410	28.410	28.410	1
2024-02-01	27.820	28.180	27.820	28.180	28.180	248
2024-01-31	29.120	29.400	28.290	28.290	28.290	328
2024-01-30	28.350	28.800	28.350	28.800	28.800	7
2024-01-29	27.250	27.700	27.250	27.700	27.700	13
2024-01-26	28.270	28.270	27.720	27.720	27.720	7
2024-01-25	27.791	27.791	27.791	27.791	27.791	524
2024-01-24	28.470	28.470	27.760	27.991	27.991	74
2024-01-23	28.840	28.840	28.094	28.094	28.094	502
2024-01-22	28.000	28.470	28.000	28.320	28.320	58,558
2024-01-19	28.150	28.150	28.010	28.010	28.010	12
2024-01-18	28.670	28.710	28.041	28.045	28.045	680
2024-01-17	28.010	28.553	28.010	28.539	28.539	82
2024-01-16	28.550	28.550	28.110	28.230	28.230	110
2024-01-12	28.630	28.910	28.630	28.910	28.910	29
2024-01-11	27.560	28.270	27.560	28.270	28.270	1,422
2024-01-10	28.860	28.860	28.259	28.330	28.330	39
2024-01-09	28.652	29.730	28.618	28.618	28.618	392
2024-01-05	29.386	29.400	29.386	29.400	29.400	1
2024-01-04	28.915	28.915	28.915	28.915	28.915	15
2024-01-03	29.685	29.685	28.950	28.950	28.950	381
2024-01-02	30.500	30.980	29.450	29.450	29.450	182
2023-12-29	31.720	31.720	31.025	31.060	31.060	331
2023-12-28	31.680	31.990	31.400	31.910	31.910	65
2023-12-22	29.740	30.840	29.600	30.260	30.260	509
2023-12-21	28.290	28.290	28.290	28.290	28.290	2
2023-12-20	28.879	29.120	28.879	28.980	28.980	129
2023-12-19	29.030	29.127	28.884	29.127	29.127	1,014
2023-12-18	28.300	28.680	28.300	28.590	28.590	17
2023-12-15	28.690	28.970	28.330	28.330	28.330	225
2023-12-14	28.990	28.990	28.240	28.340	28.340	1,451
2023-12-13	28.370	28.370	28.000	28.000	28.000	3
2023-12-12	26.770	27.680	26.770	27.680	27.680	22
2023-12-11	27.470	27.920	26.931	27.010	27.010	154
2023-12-08	27.910	28.170	27.753	27.760	27.760	803
2023-12-07	27.000	27.599	27.000	27.599	27.599	13
2023-12-06	27.750	28.300	27.470	28.110	28.110	796
2023-12-05	26.560	27.655	26.560	27.334	27.334	820
2023-12-04	26.540	26.920	26.499	26.650	26.650	171
2023-12-01	25.060	26.020	25.060	26.020	26.020	493
2023-11-30	25.530	26.200	25.190	25.190	25.190	84
2023-11-29	24.020	24.540	24.020	24.540	24.540	20
2023-11-28	23.790	23.990	23.770	23.770	23.770	11
2023-11-27	23.920	24.140	23.800	23.890	23.890	15
2023-11-24	24.370	24.370	23.880	24.105	24.105	1,518
2023-11-22	24.550	24.850	23.860	23.900	23.900	1,804
2023-11-21	24.060	24.780	24.060	24.375	24.375	631
2023-11-20	25.050	25.200	24.570	24.570	24.570	580
2023-11-17	23.820	24.618	23.820	24.618	24.618	1,922
2023-11-16	24.920	24.920	24.490	24.490	24.490	17
2023-11-15	24.360	24.360	24.360	24.360	24.360	3
2023-11-14	24.330	24.330	24.330	24.330	24.330	4
2023-11-13	23.590	23.670	23.590	23.670	23.670	25
2023-11-10	23.681	23.681	23.681	23.681	23.681	20
2023-11-09	23.430	23.441	23.420	23.440	23.440	449

← NewerPage 12 of 15 · 883 trading daysOlder →

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.