Insmed Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 160.01 | 164.00 | 160.01 | 163.29 | 163.29 | 374 |
| 2025-10-24 | 161.04 | 162.15 | 159.02 | 160.46 | 160.46 | 134 |
| 2025-10-23 | 159.41 | 159.50 | 154.89 | 157.74 | 157.74 | 695 |
| 2025-10-22 | 166.08 | 166.62 | 159.97 | 161.14 | 161.14 | 309 |
| 2025-10-21 | 167.22 | 167.94 | 163.04 | 163.70 | 163.70 | 669 |
| 2025-10-20 | 168.77 | 168.77 | 162.92 | 167.36 | 167.36 | 226 |
| 2025-10-17 | 164.00 | 165.58 | 162.38 | 164.03 | 164.03 | 289 |
| 2025-10-16 | 163.75 | 166.29 | 163.37 | 163.54 | 163.54 | 151 |
| 2025-10-15 | 162.77 | 164.82 | 162.10 | 162.40 | 162.40 | 342 |
| 2025-10-14 | 160.00 | 164.29 | 160.00 | 162.56 | 162.56 | 208 |
| 2025-10-13 | 167.18 | 167.18 | 161.11 | 165.26 | 165.26 | 376 |
| 2025-10-10 | 164.06 | 167.98 | 161.53 | 163.60 | 163.60 | 288 |
| 2025-10-09 | 165.18 | 165.18 | 161.38 | 163.06 | 163.06 | 649 |
| 2025-10-08 | 164.00 | 164.00 | 160.06 | 162.52 | 162.52 | 1,628 |
| 2025-10-07 | 156.87 | 160.50 | 156.87 | 160.04 | 160.04 | 73 |
| 2025-10-06 | 157.07 | 160.68 | 157.07 | 157.74 | 157.74 | 3,341 |
| 2025-10-03 | 152.50 | 157.85 | 151.35 | 156.36 | 156.36 | 2,879 |
| 2025-10-02 | 147.35 | 149.11 | 145.18 | 149.11 | 149.11 | 409 |
| 2025-10-01 | 140.10 | 147.71 | 140.10 | 147.50 | 147.50 | 656 |
| 2025-09-30 | 140.94 | 144.06 | 140.94 | 143.69 | 143.69 | 1,509 |
| 2025-09-29 | 137.86 | 141.63 | 137.03 | 140.59 | 140.59 | 75 |
| 2025-09-26 | 134.97 | 136.86 | 134.82 | 136.23 | 136.23 | 302 |
| 2025-09-25 | 140.00 | 140.75 | 135.67 | 135.84 | 135.84 | 1,649 |
| 2025-09-24 | 144.97 | 145.74 | 141.51 | 141.51 | 141.51 | 197 |
| 2025-09-23 | 144.71 | 145.81 | 144.06 | 144.98 | 144.98 | 92 |
| 2025-09-22 | 146.53 | 146.53 | 144.00 | 144.40 | 144.40 | 225 |
| 2025-09-19 | 146.50 | 146.50 | 143.30 | 143.61 | 143.61 | 180 |
| 2025-09-18 | 144.76 | 146.23 | 143.88 | 145.44 | 145.44 | 212 |
| 2025-09-17 | 145.95 | 145.97 | 143.84 | 144.55 | 144.55 | 31 |
| 2025-09-16 | 141.88 | 143.32 | 141.65 | 143.20 | 143.20 | 199 |
| 2025-09-15 | 145.90 | 145.90 | 138.59 | 142.02 | 142.02 | 408 |
| 2025-09-12 | 146.14 | 147.71 | 144.10 | 144.51 | 144.51 | 2,189 |
| 2025-09-11 | 146.42 | 147.09 | 146.01 | 146.32 | 146.32 | 476 |
| 2025-09-10 | 148.15 | 148.15 | 144.01 | 144.13 | 144.13 | 461 |
| 2025-09-09 | 146.88 | 147.96 | 145.50 | 147.74 | 147.74 | 247 |
| 2025-09-08 | 145.00 | 146.75 | 144.50 | 146.31 | 146.31 | 1,515 |
| 2025-09-05 | 143.00 | 143.80 | 140.39 | 143.69 | 143.69 | 208 |
| 2025-09-04 | 142.60 | 144.78 | 141.25 | 141.79 | 141.79 | 343 |
| 2025-09-03 | 147.15 | 147.15 | 142.98 | 142.98 | 142.98 | 298 |
| 2025-09-02 | 138.20 | 147.00 | 136.10 | 145.31 | 145.31 | 102,275 |
| 2025-08-29 | 134.97 | 135.74 | 134.32 | 135.24 | 135.24 | 5,405 |
| 2025-08-28 | 134.39 | 136.37 | 133.51 | 135.16 | 135.16 | 602 |
| 2025-08-27 | 132.95 | 133.80 | 131.37 | 133.68 | 133.68 | 124 |
| 2025-08-26 | 126.23 | 131.52 | 126.23 | 131.52 | 131.52 | 309 |
| 2025-08-22 | 132.83 | 133.12 | 131.34 | 131.92 | 131.92 | 881 |
| 2025-08-21 | 129.56 | 131.51 | 128.02 | 131.47 | 131.47 | 396 |
| 2025-08-20 | 127.43 | 129.95 | 127.38 | 129.29 | 129.29 | 831 |
| 2025-08-19 | 127.79 | 128.47 | 126.57 | 128.10 | 128.10 | 216 |
| 2025-08-18 | 127.86 | 129.91 | 127.66 | 128.37 | 128.37 | 984 |
| 2025-08-15 | 128.50 | 128.50 | 124.52 | 126.35 | 126.35 | 232 |
| 2025-08-14 | 127.00 | 127.13 | 124.00 | 126.80 | 126.80 | 2,428 |
| 2025-08-13 | 120.00 | 123.14 | 119.44 | 121.78 | 121.78 | 1,165 |
| 2025-08-12 | 117.00 | 120.43 | 112.33 | 119.55 | 119.55 | 1,512 |
| 2025-08-11 | 111.11 | 113.97 | 109.00 | 112.47 | 112.47 | 502 |
| 2025-08-08 | 108.69 | 109.29 | 107.42 | 108.94 | 108.94 | 636 |
| 2025-08-07 | 109.50 | 111.90 | 106.00 | 108.68 | 108.68 | 399 |
| 2025-08-06 | 111.80 | 111.84 | 109.35 | 111.22 | 111.22 | 119 |
| 2025-08-05 | 110.11 | 113.03 | 109.78 | 112.11 | 112.11 | 660 |
| 2025-08-04 | 111.00 | 111.00 | 108.20 | 109.77 | 109.77 | 1,788 |
| 2025-08-01 | 107.52 | 107.89 | 106.29 | 107.67 | 107.67 | 797 |
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.