Insmed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	24.196	24.279	23.863	23.863	23.863	130
2023-11-07	24.440	24.440	24.440	24.440	24.440	9
2023-11-06	25.090	25.090	24.220	24.250	24.250	46
2023-11-03	25.250	25.510	25.250	25.360	25.360	21
2023-11-02	25.320	25.320	24.740	24.880	24.880	140
2023-11-01	25.090	25.180	25.090	25.106	25.106	342
2023-10-31	25.090	25.090	24.770	24.770	24.770	46
2023-10-30	24.160	24.280	24.100	24.100	24.100	64
2023-10-27	25.600	25.600	23.690	23.690	23.690	161
2023-10-26	25.790	25.918	25.700	25.800	25.800	1,924
2023-10-25	25.050	25.810	25.050	25.810	25.810	2,361
2023-10-24	25.860	25.860	25.070	25.070	25.070	114
2023-10-23	24.674	25.378	24.610	24.880	24.880	874
2023-10-20	25.050	25.530	24.880	25.528	25.528	4,182
2023-10-19	25.226	26.000	25.226	25.940	25.940	103
2023-10-18	25.790	25.900	25.300	25.510	25.510	2,056
2023-10-17	25.290	25.840	25.290	25.840	25.840	4
2023-10-16	24.820	25.140	24.698	25.140	25.140	1,616
2023-10-12	24.669	24.773	24.280	24.280	24.280	210
2023-10-11	24.920	24.920	24.660	24.660	24.660	93
2023-10-10	24.480	24.786	24.480	24.786	24.786	291
2023-10-09	24.255	24.500	24.200	24.500	24.500	80
2023-10-06	24.961	24.961	24.400	24.400	24.400	81
2023-10-05	24.258	24.258	24.115	24.115	24.115	184
2023-10-03	25.113	25.223	24.591	24.591	24.591	249
2023-10-02	24.990	24.990	24.990	24.990	24.990	4
2023-09-29	25.626	25.626	25.621	25.621	25.621	192
2023-09-28	25.728	25.746	25.525	25.525	25.525	289
2023-09-27	25.687	25.687	25.687	25.687	25.687	273
2023-09-26	26.530	26.530	26.314	26.314	26.314	469
2023-09-22	25.950	25.950	25.950	25.950	25.950	20
2023-09-21	25.658	26.295	25.618	26.295	26.295	917
2023-09-20	26.368	26.368	25.960	25.960	25.960	199
2023-09-19	26.526	26.526	26.014	26.014	26.014	1,370
2023-09-18	26.279	26.279	26.069	26.069	26.069	1,396
2023-09-15	26.655	26.748	26.283	26.688	26.688	4,801
2023-09-13	26.553	26.553	26.300	26.300	26.300	534
2023-09-12	26.638	27.443	26.638	27.442	27.442	2,200
2023-09-11	26.121	26.344	26.121	26.344	26.344	34
2023-09-08	26.124	26.124	25.964	25.964	25.964	118
2023-09-07	26.860	26.860	26.575	26.710	26.710	19,149
2023-09-06	26.907	26.907	25.990	26.220	26.220	5,893
2023-09-05	25.380	27.038	24.920	26.723	26.723	12,192
2023-08-25	22.099	22.099	21.811	21.811	21.811	49
2023-08-21	22.308	22.310	22.308	22.310	22.310	2,433
2023-08-15	22.440	22.440	22.440	22.440	22.440	130
2023-08-14	21.986	21.986	21.986	21.986	21.986	12
2023-08-10	22.352	22.352	22.339	22.339	22.339	2,076
2023-08-04	22.058	22.105	22.054	22.105	22.105	57
2023-07-31	21.688	21.690	21.688	21.690	21.690	200
2023-07-26	20.749	20.749	20.582	20.622	20.622	456
2023-07-25	20.335	20.335	20.335	20.335	20.335	495
2023-07-24	20.908	20.908	20.584	20.592	20.592	670
2023-07-21	21.628	21.768	21.628	21.760	21.760	601
2023-07-20	21.240	21.240	21.169	21.169	21.169	179
2023-07-18	20.950	20.950	20.950	20.950	20.950	500
2023-07-17	20.630	20.999	20.630	20.999	20.999	116
2023-07-14	21.100	21.100	20.700	20.700	20.700	735
2023-07-13	20.620	20.869	20.598	20.869	20.869	528
2023-07-12	20.300	20.300	20.060	20.070	20.070	8

← NewerPage 13 of 15 · 879 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.