Insmed Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	19.970	19.970	19.970	19.970	19.970	1
2023-07-05	21.038	21.038	21.038	21.038	21.038	142
2023-07-03	20.962	20.962	20.721	20.721	20.721	838
2023-06-30	20.960	20.960	20.960	20.960	20.960	250
2023-06-15	19.591	19.591	19.591	19.591	19.591	220
2023-06-05	19.745	19.745	19.745	19.745	19.745	487
2023-05-30	18.592	18.592	18.592	18.592	18.592	70
2023-05-25	18.802	18.802	18.802	18.802	18.802	390
2023-05-22	20.055	20.205	19.900	20.205	20.205	4,889
2023-05-19	18.862	19.320	18.842	19.320	19.320	455
2023-05-18	18.855	19.198	18.855	19.198	19.198	731
2023-05-17	18.559	18.559	18.559	18.559	18.559	50
2023-05-16	18.360	18.360	18.360	18.360	18.360	8
2023-05-15	19.380	19.380	19.380	19.380	19.380	136
2023-05-09	18.919	18.919	18.919	18.919	18.919	78
2023-04-26	19.610	19.610	19.610	19.610	19.610	100
2023-04-24	18.585	18.640	18.585	18.620	18.620	300
2023-04-21	18.240	18.240	18.240	18.240	18.240	100
2023-04-12	17.023	17.038	17.023	17.038	17.038	241
2023-04-11	16.601	16.601	16.601	16.601	16.601	350
2023-04-03	17.248	17.248	17.248	17.248	17.248	350
2023-03-29	17.105	17.105	17.105	17.105	17.105	100
2023-03-27	16.585	16.745	16.585	16.745	16.745	150
2023-03-21	17.020	17.020	17.020	17.020	17.020	93,853
2023-03-17	17.050	17.050	17.050	17.050	17.050	300
2023-03-16	17.432	17.678	17.432	17.678	17.678	180
2023-03-14	18.302	18.302	18.302	18.302	18.302	100
2023-03-10	18.126	18.353	18.126	18.353	18.353	1,075
2023-03-02	19.951	19.951	19.951	19.951	19.951	474
2023-02-14	20.232	20.232	20.232	20.232	20.232	15
2023-02-08	20.415	20.415	20.415	20.415	20.415	15
2023-02-07	21.001	21.001	20.681	20.681	20.681	15
2023-01-20	20.290	20.290	20.290	20.290	20.290	15
2023-01-11	18.508	18.508	18.508	18.508	18.508	300
2023-01-06	18.358	18.358	18.358	18.358	18.358	45
2022-12-23	19.980	19.980	19.980	19.980	19.980	16,688
2022-12-22	19.890	19.890	19.890	19.890	19.890	366,262
2022-12-13	19.980	19.980	19.896	19.896	19.896	30
2022-11-25	18.405	18.405	18.405	18.405	18.405	6
2022-11-23	18.443	18.443	18.443	18.443	18.443	65
2022-11-22	18.650	18.650	18.650	18.650	18.650	46
2022-11-18	19.125	19.495	19.125	19.495	19.495	116
2022-11-11	19.060	19.060	19.060	19.060	19.060	55
2022-11-09	18.583	19.175	18.583	19.175	19.175	240
2022-11-07	18.718	18.718	18.718	18.718	18.718	51
2022-11-04	17.940	17.940	17.650	17.650	17.650	158
2022-11-03	18.352	18.363	18.352	18.363	18.363	1,720
2022-11-01	17.740	17.740	17.612	17.612	17.612	510
2022-10-31	17.270	17.270	17.270	17.270	17.270	20
2022-10-28	17.225	17.225	17.020	17.145	17.145	2,200
2022-10-27	17.278	17.278	17.184	17.184	17.184	415
2022-10-25	16.970	17.300	16.820	17.172	17.172	7,900
2022-10-21	18.829	18.829	18.829	18.829	18.829	808
2022-10-20	19.398	19.398	19.398	19.398	19.398	432
2022-10-19	20.890	20.890	18.504	18.504	18.504	1,102
2022-10-18	22.140	22.140	22.138	22.140	22.140	300
2022-09-14	23.725	23.725	23.725	23.725	23.725	25
2022-09-13	24.505	24.505	24.015	24.015	24.015	78
2022-09-12	24.645	25.070	24.645	25.070	25.070	325
2022-09-08	24.845	25.060	24.845	24.860	24.860	110

← NewerPage 14 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.