Insmed Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 154.28 | 160.15 | 152.52 | 159.33 | 159.33 | 528 |
| 2026-01-23 | 161.70 | 161.70 | 154.41 | 155.34 | 155.34 | 1,125 |
| 2026-01-22 | 155.39 | 157.97 | 154.00 | 157.97 | 157.97 | 1,165 |
| 2026-01-21 | 163.00 | 163.29 | 158.08 | 159.10 | 159.10 | 427 |
| 2026-01-20 | 159.48 | 164.00 | 156.26 | 164.00 | 164.00 | 499 |
| 2026-01-16 | 160.00 | 163.73 | 159.28 | 162.49 | 162.49 | 260 |
| 2026-01-15 | 163.00 | 164.00 | 160.48 | 162.62 | 162.62 | 502 |
| 2026-01-14 | 164.50 | 165.00 | 160.80 | 161.96 | 161.96 | 930 |
| 2026-01-13 | 175.00 | 175.00 | 162.62 | 162.62 | 162.62 | 779 |
| 2026-01-12 | 177.00 | 177.00 | 165.60 | 167.36 | 167.36 | 3,735 |
| 2026-01-09 | 180.00 | 190.50 | 170.08 | 172.42 | 172.42 | 1,515 |
| 2026-01-08 | 174.85 | 176.00 | 169.01 | 169.01 | 169.01 | 910 |
| 2026-01-07 | 176.00 | 177.37 | 172.24 | 174.90 | 174.90 | 116 |
| 2026-01-06 | 175.21 | 175.27 | 171.01 | 174.04 | 174.04 | 1,540 |
| 2026-01-05 | 175.00 | 177.00 | 167.30 | 170.28 | 170.28 | 2,855 |
| 2026-01-02 | 176.54 | 177.98 | 173.66 | 174.28 | 174.28 | 1,818 |
| 2025-12-31 | 174.50 | 175.19 | 173.24 | 174.20 | 174.20 | 322 |
| 2025-12-30 | 175.83 | 177.00 | 173.64 | 174.57 | 174.57 | 763 |
| 2025-12-29 | 177.00 | 178.73 | 176.09 | 176.10 | 176.10 | 651 |
| 2025-12-24 | 176.83 | 178.10 | 175.00 | 177.55 | 177.55 | 439 |
| 2025-12-23 | 176.48 | 176.61 | 172.89 | 174.05 | 174.05 | 262 |
| 2025-12-22 | 175.56 | 179.37 | 174.01 | 177.47 | 177.47 | 661 |
| 2025-12-19 | 166.00 | 177.94 | 166.00 | 177.12 | 177.12 | 1,647 |
| 2025-12-18 | 161.35 | 172.03 | 153.06 | 164.45 | 164.45 | 10,038 |
| 2025-12-17 | 199.29 | 204.65 | 198.88 | 199.45 | 199.45 | 520 |
| 2025-12-16 | 195.49 | 203.30 | 194.20 | 203.30 | 203.30 | 410 |
| 2025-12-15 | 199.40 | 200.34 | 195.59 | 199.05 | 199.05 | 734 |
| 2025-12-12 | 194.03 | 197.00 | 191.72 | 196.52 | 196.52 | 437 |
| 2025-12-11 | 190.24 | 194.70 | 189.14 | 194.31 | 194.31 | 781 |
| 2025-12-10 | 194.87 | 197.52 | 194.28 | 194.81 | 194.81 | 276 |
| 2025-12-09 | 195.95 | 198.68 | 193.91 | 193.91 | 193.91 | 641 |
| 2025-12-08 | 205.80 | 206.69 | 197.98 | 198.93 | 198.93 | 908 |
| 2025-12-05 | 204.49 | 206.30 | 203.22 | 204.55 | 204.55 | 582 |
| 2025-12-04 | 208.00 | 208.68 | 202.55 | 204.64 | 204.64 | 463 |
| 2025-12-03 | 206.60 | 207.65 | 203.57 | 205.53 | 205.53 | 443 |
| 2025-12-02 | 214.00 | 214.00 | 207.32 | 207.59 | 207.59 | 682 |
| 2025-12-01 | 206.00 | 211.35 | 205.02 | 210.94 | 210.94 | 2,004 |
| 2025-11-28 | 206.50 | 207.69 | 203.28 | 206.82 | 206.82 | 1,022 |
| 2025-11-26 | 208.64 | 209.00 | 202.49 | 204.86 | 204.86 | 722 |
| 2025-11-25 | 206.93 | 209.11 | 205.50 | 207.21 | 207.21 | 1,677 |
| 2025-11-24 | 197.23 | 205.72 | 197.23 | 204.63 | 204.63 | 1,319 |
| 2025-11-21 | 199.04 | 201.20 | 195.33 | 199.02 | 199.02 | 1,105 |
| 2025-11-20 | 204.35 | 207.48 | 200.00 | 200.89 | 200.89 | 866 |
| 2025-11-19 | 204.54 | 204.94 | 200.39 | 202.05 | 202.05 | 1,110 |
| 2025-11-18 | 197.21 | 201.82 | 195.25 | 201.82 | 201.82 | 10,328 |
| 2025-11-17 | 196.00 | 197.73 | 192.79 | 196.29 | 196.29 | 2,164 |
| 2025-11-14 | 188.90 | 197.17 | 187.89 | 196.17 | 196.17 | 629 |
| 2025-11-13 | 192.00 | 196.54 | 191.14 | 191.96 | 191.96 | 468 |
| 2025-11-12 | 193.89 | 196.45 | 191.90 | 193.69 | 193.69 | 699 |
| 2025-11-11 | 191.00 | 192.50 | 187.70 | 192.20 | 192.20 | 914 |
| 2025-11-10 | 191.00 | 192.39 | 185.78 | 188.26 | 188.26 | 922 |
| 2025-11-07 | 184.03 | 186.06 | 182.77 | 184.05 | 184.05 | 632 |
| 2025-11-06 | 187.00 | 188.33 | 184.57 | 186.25 | 186.25 | 407 |
| 2025-11-05 | 182.92 | 189.27 | 182.44 | 185.35 | 185.35 | 510 |
| 2025-11-04 | 185.69 | 187.64 | 183.41 | 184.43 | 184.43 | 975 |
| 2025-11-03 | 195.73 | 195.74 | 178.83 | 184.63 | 184.63 | 2,725 |
| 2025-10-31 | 194.67 | 196.84 | 187.26 | 189.12 | 189.12 | 1,974 |
| 2025-10-30 | 169.00 | 193.25 | 168.00 | 193.25 | 193.25 | 4,369 |
| 2025-10-29 | 166.55 | 167.41 | 164.24 | 165.05 | 165.05 | 100,318 |
| 2025-10-28 | 163.96 | 167.14 | 163.08 | 164.91 | 164.91 | 695 |
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.