Insmed Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 110.50 | 110.50 | 106.44 | 106.57 | 106.57 | 137 |
| 2026-07-21 | 109.00 | 109.00 | 106.70 | 108.41 | 108.41 | 261 |
| 2026-07-20 | 110.00 | 110.75 | 107.36 | 108.61 | 108.61 | 761 |
| 2026-07-17 | 106.00 | 110.04 | 105.05 | 108.87 | 108.87 | 439 |
| 2026-07-16 | 110.75 | 111.91 | 105.23 | 107.83 | 107.83 | 946 |
| 2026-07-15 | 111.90 | 111.90 | 108.44 | 109.79 | 109.79 | 1,029 |
| 2026-07-14 | 110.50 | 110.60 | 107.53 | 110.28 | 110.28 | 996 |
| 2026-07-13 | 114.50 | 117.87 | 108.19 | 108.19 | 108.19 | 735 |
| 2026-07-10 | 118.50 | 119.44 | 112.59 | 114.48 | 114.48 | 1,504 |
| 2026-07-09 | 116.15 | 118.90 | 116.00 | 118.47 | 118.47 | 1,540 |
| 2026-07-08 | 113.50 | 116.68 | 111.03 | 116.68 | 116.68 | 586 |
| 2026-07-07 | 113.80 | 114.07 | 111.43 | 114.03 | 114.03 | 1,017 |
| 2026-07-06 | 114.80 | 115.10 | 108.04 | 112.29 | 112.29 | 1,162 |
| 2026-07-02 | 110.31 | 111.52 | 106.00 | 109.44 | 109.44 | 2,459 |
| 2026-07-01 | 107.21 | 109.99 | 106.01 | 106.73 | 106.73 | 1,912 |
| 2026-06-30 | 105.37 | 107.81 | 104.50 | 107.81 | 107.81 | 698 |
| 2026-06-29 | 104.00 | 107.24 | 103.41 | 103.97 | 103.97 | 1,853 |
| 2026-06-26 | 104.01 | 108.08 | 104.01 | 105.87 | 105.87 | 1,454 |
| 2026-06-25 | 105.20 | 107.44 | 101.81 | 104.52 | 104.52 | 11,343 |
| 2026-06-24 | 105.05 | 106.80 | 102.00 | 104.00 | 104.00 | 536 |
| 2026-06-23 | 101.65 | 102.82 | 97.000 | 101.74 | 101.74 | 709 |
| 2026-06-22 | 98.370 | 99.990 | 95.460 | 98.460 | 98.460 | 1,128 |
| 2026-06-18 | 99.200 | 100.50 | 94.024 | 94.830 | 94.830 | 388 |
| 2026-06-17 | 97.000 | 99.022 | 94.960 | 98.620 | 98.620 | 233 |
| 2026-06-16 | 99.090 | 99.700 | 94.040 | 95.550 | 95.550 | 822 |
| 2026-06-15 | 99.670 | 100.10 | 97.410 | 97.810 | 97.810 | 916 |
| 2026-06-12 | 95.030 | 97.780 | 93.820 | 97.600 | 97.600 | 1,254 |
| 2026-06-11 | 92.070 | 97.760 | 91.590 | 97.563 | 97.563 | 277 |
| 2026-06-10 | 99.500 | 99.500 | 92.670 | 92.670 | 92.670 | 2,420 |
| 2026-06-09 | 94.000 | 99.417 | 94.000 | 97.540 | 97.540 | 877 |
| 2026-06-08 | 95.000 | 96.970 | 92.400 | 94.980 | 94.980 | 935 |
| 2026-06-05 | 104.00 | 107.25 | 93.980 | 94.770 | 94.770 | 1,499 |
| 2026-06-04 | 103.00 | 105.34 | 102.50 | 104.02 | 104.02 | 405 |
| 2026-06-03 | 101.75 | 105.02 | 101.63 | 103.80 | 103.80 | 597 |
| 2026-06-02 | 106.03 | 107.32 | 100.62 | 101.49 | 101.49 | 1,470 |
| 2026-06-01 | 108.71 | 108.71 | 102.83 | 103.09 | 103.09 | 1,554 |
| 2026-05-29 | 109.70 | 109.70 | 106.21 | 107.79 | 107.79 | 701 |
| 2026-05-28 | 107.04 | 109.53 | 105.60 | 109.07 | 109.07 | 597 |
| 2026-05-27 | 107.10 | 111.60 | 106.42 | 107.08 | 107.08 | 172 |
| 2026-05-26 | 109.00 | 110.36 | 105.56 | 109.41 | 109.41 | 530 |
| 2026-05-22 | 108.81 | 111.13 | 106.67 | 107.09 | 107.09 | 588 |
| 2026-05-21 | 107.33 | 110.35 | 106.58 | 109.51 | 109.51 | 448 |
| 2026-05-20 | 109.28 | 109.65 | 107.02 | 107.96 | 107.96 | 200 |
| 2026-05-19 | 109.00 | 109.39 | 106.07 | 107.35 | 107.35 | 126 |
| 2026-05-18 | 112.32 | 112.32 | 105.00 | 105.52 | 105.52 | 1,119 |
| 2026-05-15 | 117.44 | 118.56 | 108.22 | 110.41 | 110.41 | 12,094 |
| 2026-05-14 | 117.03 | 120.15 | 115.26 | 116.16 | 116.16 | 222 |
| 2026-05-13 | 118.71 | 122.69 | 112.00 | 118.93 | 118.93 | 2,155 |
| 2026-05-12 | 105.55 | 115.55 | 103.37 | 115.55 | 115.55 | 5,646 |
| 2026-05-11 | 100.69 | 108.02 | 99.000 | 105.36 | 105.36 | 2,060 |
| 2026-05-08 | 108.00 | 109.04 | 99.050 | 100.45 | 100.45 | 2,663 |
| 2026-05-07 | 138.15 | 138.15 | 103.75 | 106.20 | 106.20 | 7,656 |
| 2026-05-06 | 140.78 | 142.33 | 138.41 | 138.82 | 138.82 | 152 |
| 2026-05-05 | 140.01 | 143.00 | 135.90 | 138.91 | 138.91 | 543 |
| 2026-05-01 | 135.50 | 137.14 | 132.68 | 135.13 | 135.13 | 152 |
| 2026-04-30 | 135.74 | 137.67 | 134.55 | 136.55 | 136.55 | 84 |
| 2026-04-29 | 135.50 | 136.55 | 132.77 | 134.13 | 134.13 | 410 |
| 2026-04-28 | 138.07 | 139.35 | 132.85 | 133.48 | 133.48 | 88 |
| 2026-04-27 | 135.17 | 139.40 | 133.43 | 136.10 | 136.10 | 349 |
| 2026-04-24 | 143.90 | 145.25 | 135.80 | 136.31 | 136.31 | 460 |
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.