Insmed Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 106.59 | 108.46 | 105.42 | 107.74 | 107.74 | 442 |
| 2025-07-30 | 105.28 | 107.30 | 104.05 | 107.12 | 107.12 | 696 |
| 2025-07-29 | 102.68 | 104.15 | 102.22 | 103.89 | 103.89 | 648 |
| 2025-07-28 | 108.13 | 108.13 | 103.18 | 103.26 | 103.26 | 504 |
| 2025-07-25 | 104.38 | 105.04 | 103.45 | 103.58 | 103.58 | 1,617 |
| 2025-07-24 | 103.91 | 104.77 | 102.75 | 103.22 | 103.22 | 829 |
| 2025-07-23 | 102.92 | 102.92 | 101.60 | 102.64 | 102.64 | 920 |
| 2025-07-22 | 103.00 | 103.00 | 101.58 | 101.75 | 101.75 | 2,584 |
| 2025-07-21 | 103.72 | 103.72 | 101.83 | 102.81 | 102.81 | 1,911 |
| 2025-07-18 | 105.50 | 105.50 | 103.19 | 103.19 | 103.19 | 197 |
| 2025-07-17 | 104.73 | 105.10 | 103.07 | 103.07 | 103.07 | 349 |
| 2025-07-16 | 102.55 | 104.94 | 102.24 | 104.94 | 104.94 | 83 |
| 2025-07-15 | 102.22 | 103.30 | 101.04 | 103.30 | 103.30 | 444 |
| 2025-07-14 | 98.240 | 101.88 | 97.540 | 101.25 | 101.25 | 485 |
| 2025-07-11 | 96.410 | 98.850 | 96.249 | 98.675 | 98.675 | 1,067 |
| 2025-07-10 | 97.000 | 97.285 | 95.510 | 97.047 | 97.047 | 1,043 |
| 2025-07-09 | 93.750 | 97.390 | 93.500 | 97.131 | 97.131 | 1,120 |
| 2025-07-08 | 97.100 | 97.460 | 96.210 | 96.820 | 96.820 | 57 |
| 2025-07-07 | 97.220 | 97.220 | 95.080 | 96.560 | 96.560 | 213 |
| 2025-07-03 | 98.361 | 98.810 | 95.795 | 96.570 | 96.570 | 125 |
| 2025-07-02 | 97.340 | 98.000 | 96.666 | 96.666 | 96.666 | 46 |
| 2025-07-01 | 99.500 | 100.85 | 97.884 | 97.884 | 97.884 | 798 |
| 2025-06-30 | 101.25 | 101.25 | 99.900 | 100.57 | 100.57 | 394 |
| 2025-06-27 | 101.67 | 102.11 | 100.48 | 100.48 | 100.48 | 663 |
| 2025-06-26 | 105.71 | 105.71 | 102.00 | 102.00 | 102.00 | 461 |
| 2025-06-25 | 105.25 | 106.50 | 104.22 | 104.66 | 104.66 | 909 |
| 2025-06-24 | 105.65 | 106.50 | 104.29 | 106.37 | 106.37 | 492 |
| 2025-06-23 | 102.70 | 104.89 | 101.00 | 104.89 | 104.89 | 1,853 |
| 2025-06-20 | 99.710 | 101.41 | 99.010 | 101.38 | 101.38 | 175 |
| 2025-06-18 | 101.11 | 101.16 | 98.848 | 98.848 | 98.848 | 429 |
| 2025-06-17 | 100.59 | 101.96 | 100.40 | 100.70 | 100.70 | 757 |
| 2025-06-16 | 98.700 | 100.76 | 97.976 | 100.21 | 100.21 | 697 |
| 2025-06-13 | 93.670 | 99.100 | 93.610 | 98.630 | 98.630 | 888 |
| 2025-06-12 | 96.000 | 99.954 | 96.000 | 97.474 | 97.474 | 1,439 |
| 2025-06-11 | 96.710 | 98.960 | 90.860 | 97.920 | 97.920 | 8,855 |
| 2025-06-10 | 81.421 | 91.776 | 81.421 | 90.202 | 90.202 | 16,878 |
| 2025-06-09 | 74.100 | 74.100 | 70.985 | 71.579 | 71.579 | 446 |
| 2025-06-06 | 73.490 | 73.950 | 72.780 | 73.600 | 73.600 | 34 |
| 2025-06-05 | 73.500 | 75.970 | 73.310 | 73.310 | 73.310 | 297 |
| 2025-06-04 | 73.100 | 74.460 | 72.810 | 74.240 | 74.240 | 196 |
| 2025-06-03 | 71.460 | 73.620 | 70.960 | 73.490 | 73.490 | 238 |
| 2025-06-02 | 69.770 | 71.722 | 69.770 | 71.722 | 71.722 | 141 |
| 2025-05-30 | 68.260 | 70.870 | 68.260 | 69.830 | 69.830 | 131 |
| 2025-05-29 | 67.000 | 69.242 | 65.825 | 69.242 | 69.242 | 131 |
| 2025-05-28 | 67.970 | 68.750 | 67.020 | 67.150 | 67.150 | 1,964 |
| 2025-05-27 | 68.800 | 68.800 | 66.660 | 68.440 | 68.440 | 427 |
| 2025-05-23 | 64.040 | 67.245 | 64.040 | 67.245 | 67.245 | 41 |
| 2025-05-22 | 66.000 | 67.590 | 64.860 | 65.720 | 65.720 | 1,208 |
| 2025-05-21 | 68.000 | 68.730 | 65.650 | 66.110 | 66.110 | 127 |
| 2025-05-20 | 67.500 | 70.260 | 66.555 | 67.250 | 67.250 | 181 |
| 2025-05-19 | 68.120 | 68.920 | 67.060 | 67.933 | 67.933 | 89 |
| 2025-05-16 | 68.530 | 68.530 | 66.800 | 68.039 | 68.039 | 103 |
| 2025-05-15 | 65.990 | 66.886 | 65.150 | 66.730 | 66.730 | 188 |
| 2025-05-14 | 65.520 | 66.460 | 65.410 | 65.410 | 65.410 | 287 |
| 2025-05-13 | 67.810 | 67.810 | 66.430 | 66.485 | 66.485 | 296 |
| 2025-05-12 | 65.476 | 67.040 | 65.476 | 67.040 | 67.040 | 1,280 |
| 2025-05-09 | 65.630 | 66.128 | 65.500 | 65.500 | 65.500 | 57 |
| 2025-05-08 | 66.510 | 69.760 | 63.942 | 66.450 | 66.450 | 697 |
| 2025-05-07 | 68.495 | 69.050 | 67.660 | 68.650 | 68.650 | 2,074 |
| 2025-05-06 | 72.420 | 72.420 | 68.050 | 68.240 | 68.240 | 151 |
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.