Insmed Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 147.00 | 147.00 | 142.61 | 144.16 | 144.16 | 153 |
| 2026-04-22 | 142.50 | 145.31 | 141.00 | 144.33 | 144.33 | 127 |
| 2026-04-21 | 145.99 | 145.99 | 139.51 | 142.64 | 142.64 | 204 |
| 2026-04-20 | 143.07 | 146.18 | 141.01 | 143.53 | 143.53 | 107 |
| 2026-04-17 | 144.25 | 145.57 | 143.68 | 144.14 | 144.14 | 894 |
| 2026-04-16 | 146.07 | 149.25 | 142.58 | 142.90 | 142.90 | 271 |
| 2026-04-15 | 155.01 | 155.01 | 146.60 | 147.68 | 147.68 | 1,110 |
| 2026-04-14 | 151.00 | 153.00 | 151.00 | 151.70 | 151.70 | 314 |
| 2026-04-13 | 145.82 | 156.85 | 145.74 | 150.21 | 150.21 | 1,996 |
| 2026-04-10 | 162.00 | 162.00 | 152.88 | 152.88 | 152.88 | 7,660 |
| 2026-04-09 | 162.00 | 162.00 | 158.02 | 159.36 | 159.36 | 288 |
| 2026-04-08 | 165.50 | 165.50 | 154.50 | 161.29 | 161.29 | 2,602 |
| 2026-04-07 | 162.66 | 164.98 | 159.97 | 163.71 | 163.71 | 431 |
| 2026-04-02 | 165.50 | 165.50 | 157.80 | 160.45 | 160.45 | 223 |
| 2026-04-01 | 164.95 | 165.80 | 162.21 | 165.19 | 165.19 | 1,153 |
| 2026-03-31 | 156.38 | 163.97 | 153.00 | 163.69 | 163.69 | 3,035 |
| 2026-03-30 | 145.99 | 154.88 | 145.93 | 154.56 | 154.56 | 8,238 |
| 2026-03-27 | 147.60 | 150.19 | 142.84 | 145.42 | 145.42 | 321 |
| 2026-03-26 | 150.56 | 152.73 | 146.12 | 148.86 | 148.86 | 711 |
| 2026-03-25 | 140.72 | 148.74 | 139.00 | 148.34 | 148.34 | 732 |
| 2026-03-24 | 148.00 | 149.50 | 136.83 | 138.57 | 138.57 | 635 |
| 2026-03-23 | 131.31 | 152.00 | 131.31 | 144.93 | 144.93 | 1,155 |
| 2026-03-20 | 145.50 | 145.50 | 138.14 | 138.42 | 138.42 | 328 |
| 2026-03-19 | 144.00 | 144.88 | 142.33 | 143.91 | 143.91 | 189 |
| 2026-03-18 | 143.87 | 145.01 | 142.33 | 144.15 | 144.15 | 152 |
| 2026-03-17 | 144.00 | 146.20 | 142.22 | 145.84 | 145.84 | 44 |
| 2026-03-16 | 139.50 | 145.82 | 137.00 | 143.77 | 143.77 | 278 |
| 2026-03-13 | 140.66 | 141.63 | 137.00 | 139.14 | 139.14 | 235 |
| 2026-03-12 | 141.00 | 141.00 | 135.89 | 139.30 | 139.30 | 559 |
| 2026-03-11 | 143.79 | 146.44 | 139.68 | 139.68 | 139.68 | 68 |
| 2026-03-10 | 147.03 | 147.03 | 139.00 | 144.33 | 144.33 | 214 |
| 2026-03-09 | 142.00 | 142.77 | 135.00 | 142.34 | 142.34 | 133 |
| 2026-03-06 | 143.57 | 143.57 | 140.50 | 141.29 | 141.29 | 298 |
| 2026-03-05 | 151.25 | 151.25 | 143.17 | 143.17 | 143.17 | 307 |
| 2026-03-04 | 147.80 | 149.63 | 146.50 | 149.63 | 149.63 | 123 |
| 2026-03-03 | 148.00 | 148.13 | 144.77 | 147.67 | 147.67 | 198 |
| 2026-03-02 | 145.00 | 148.72 | 145.00 | 146.72 | 146.72 | 3,006 |
| 2026-02-27 | 151.25 | 151.25 | 147.83 | 148.38 | 148.38 | 596 |
| 2026-02-26 | 145.03 | 150.00 | 145.03 | 148.48 | 148.48 | 796 |
| 2026-02-25 | 163.61 | 163.61 | 150.00 | 150.00 | 150.00 | 411 |
| 2026-02-24 | 160.00 | 160.00 | 155.22 | 159.19 | 159.19 | 300 |
| 2026-02-23 | 165.00 | 166.47 | 160.08 | 160.08 | 160.08 | 772 |
| 2026-02-20 | 158.80 | 167.10 | 157.53 | 166.53 | 166.53 | 937 |
| 2026-02-19 | 153.00 | 162.37 | 149.13 | 159.92 | 159.92 | 2,010 |
| 2026-02-18 | 152.60 | 153.78 | 149.56 | 152.41 | 152.41 | 695 |
| 2026-02-17 | 153.64 | 153.64 | 147.70 | 151.40 | 151.40 | 649 |
| 2026-02-13 | 146.00 | 152.06 | 144.50 | 150.74 | 150.74 | 2,204 |
| 2026-02-12 | 148.48 | 150.00 | 142.99 | 144.03 | 144.03 | 487 |
| 2026-02-11 | 149.49 | 150.00 | 145.54 | 146.64 | 146.64 | 244 |
| 2026-02-10 | 149.77 | 150.68 | 146.82 | 148.28 | 148.28 | 552 |
| 2026-02-09 | 149.86 | 149.86 | 146.41 | 148.77 | 148.77 | 2,218 |
| 2026-02-06 | 147.07 | 155.48 | 147.07 | 152.00 | 152.00 | 589 |
| 2026-02-05 | 150.50 | 156.41 | 150.50 | 154.81 | 154.81 | 298 |
| 2026-02-04 | 161.00 | 161.00 | 152.00 | 153.11 | 153.11 | 408 |
| 2026-02-03 | 152.00 | 159.13 | 152.00 | 155.43 | 155.43 | 440 |
| 2026-02-02 | 156.96 | 157.70 | 150.88 | 154.02 | 154.02 | 2,102 |
| 2026-01-30 | 155.49 | 159.81 | 155.14 | 155.35 | 155.35 | 354 |
| 2026-01-29 | 155.89 | 159.02 | 155.02 | 157.49 | 157.49 | 1,486 |
| 2026-01-28 | 165.86 | 165.86 | 159.09 | 159.41 | 159.41 | 355 |
| 2026-01-27 | 161.13 | 165.53 | 160.00 | 164.18 | 164.18 | 276 |
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.