Insmed Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 72.841 | 73.150 | 72.070 | 72.710 | 72.710 | 42 |
| 2025-05-01 | 72.090 | 73.150 | 70.190 | 72.450 | 72.450 | 233 |
| 2025-04-30 | 69.830 | 72.180 | 68.850 | 72.180 | 72.180 | 237 |
| 2025-04-29 | 69.595 | 71.750 | 69.240 | 71.750 | 71.750 | 90 |
| 2025-04-28 | 70.000 | 70.470 | 69.190 | 70.180 | 70.180 | 71 |
| 2025-04-25 | 67.230 | 69.680 | 67.230 | 69.280 | 69.280 | 174 |
| 2025-04-24 | 69.500 | 70.080 | 67.010 | 69.000 | 69.000 | 1,121 |
| 2025-04-23 | 72.450 | 72.830 | 71.120 | 71.520 | 71.520 | 22 |
| 2025-04-22 | 71.790 | 71.790 | 69.620 | 71.530 | 71.530 | 106 |
| 2025-04-17 | 69.080 | 71.750 | 69.080 | 71.750 | 71.750 | 9 |
| 2025-04-16 | 69.060 | 70.640 | 69.060 | 69.950 | 69.950 | 18 |
| 2025-04-15 | 70.510 | 73.450 | 69.000 | 69.510 | 69.510 | 129 |
| 2025-04-14 | 69.000 | 70.560 | 69.000 | 69.791 | 69.791 | 121 |
| 2025-04-11 | 64.830 | 65.830 | 63.480 | 65.830 | 65.830 | 5 |
| 2025-04-10 | 69.250 | 69.250 | 61.580 | 62.860 | 62.860 | 195 |
| 2025-04-09 | 63.510 | 66.855 | 61.275 | 66.855 | 66.855 | 244 |
| 2025-04-08 | 70.840 | 70.840 | 65.164 | 65.872 | 65.872 | 123 |
| 2025-04-07 | 66.185 | 66.660 | 65.390 | 66.660 | 66.660 | 358 |
| 2025-04-04 | 70.300 | 71.890 | 68.112 | 68.112 | 68.112 | 122 |
| 2025-04-03 | 70.990 | 73.690 | 70.990 | 73.690 | 73.690 | 101 |
| 2025-04-02 | 70.610 | 73.620 | 70.334 | 72.410 | 72.410 | 115 |
| 2025-04-01 | 75.060 | 75.490 | 74.270 | 74.890 | 74.890 | 187 |
| 2025-03-31 | 76.240 | 76.692 | 73.950 | 75.644 | 75.644 | 58 |
| 2025-03-28 | 77.668 | 78.760 | 76.320 | 77.020 | 77.020 | 348 |
| 2025-03-27 | 76.510 | 78.750 | 76.180 | 78.200 | 78.200 | 27 |
| 2025-03-26 | 76.540 | 79.400 | 76.440 | 76.674 | 76.674 | 17 |
| 2025-03-25 | 79.380 | 80.000 | 78.150 | 78.150 | 78.150 | 25 |
| 2025-03-24 | 80.510 | 81.500 | 79.220 | 79.220 | 79.220 | 127 |
| 2025-03-21 | 78.200 | 81.050 | 78.200 | 79.850 | 79.850 | 163 |
| 2025-03-20 | 79.500 | 80.694 | 78.430 | 78.650 | 78.650 | 503 |
| 2025-03-19 | 77.680 | 78.840 | 76.500 | 78.840 | 78.840 | 182 |
| 2025-03-18 | 76.670 | 77.500 | 75.910 | 77.400 | 77.400 | 18 |
| 2025-03-17 | 77.000 | 78.020 | 75.550 | 78.020 | 78.020 | 164 |
| 2025-03-14 | 75.990 | 77.350 | 75.700 | 76.308 | 76.308 | 39 |
| 2025-03-13 | 74.160 | 75.390 | 72.000 | 75.390 | 75.390 | 26 |
| 2025-03-12 | 74.200 | 75.490 | 74.200 | 74.890 | 74.890 | 492 |
| 2025-03-11 | 73.071 | 74.680 | 72.080 | 72.600 | 72.600 | 1,315 |
| 2025-03-10 | 73.330 | 75.200 | 71.700 | 73.900 | 73.900 | 1,215 |
| 2025-03-07 | 75.750 | 76.000 | 73.220 | 74.064 | 74.064 | 1,112 |
| 2025-03-06 | 75.602 | 77.670 | 75.590 | 75.590 | 75.590 | 36 |
| 2025-03-05 | 76.730 | 78.000 | 76.690 | 77.470 | 77.470 | 42 |
| 2025-03-04 | 75.500 | 76.570 | 74.800 | 76.570 | 76.570 | 435 |
| 2025-03-03 | 81.550 | 81.550 | 78.225 | 78.225 | 78.225 | 182 |
| 2025-02-28 | 78.000 | 80.970 | 78.000 | 79.960 | 79.960 | 13 |
| 2025-02-27 | 77.620 | 80.730 | 77.620 | 80.350 | 80.350 | 54 |
| 2025-02-26 | 78.818 | 79.410 | 77.770 | 77.883 | 77.883 | 100 |
| 2025-02-25 | 81.280 | 82.240 | 76.430 | 77.377 | 77.377 | 1,691 |
| 2025-02-24 | 81.060 | 82.520 | 80.110 | 82.137 | 82.137 | 285 |
| 2025-02-21 | 84.480 | 84.820 | 81.000 | 81.390 | 81.390 | 676 |
| 2025-02-20 | 80.000 | 83.855 | 79.532 | 83.831 | 83.831 | 3,600 |
| 2025-02-19 | 81.300 | 82.622 | 80.280 | 82.622 | 82.622 | 1,569 |
| 2025-02-18 | 79.828 | 81.940 | 79.818 | 81.035 | 81.035 | 4,788 |
| 2025-02-14 | 79.340 | 79.340 | 78.110 | 78.110 | 78.110 | 577 |
| 2025-02-13 | 79.690 | 79.910 | 77.410 | 78.200 | 78.200 | 274 |
| 2025-02-12 | 78.570 | 79.150 | 78.570 | 79.060 | 79.060 | 212 |
| 2025-02-11 | 78.150 | 79.586 | 78.150 | 79.586 | 79.586 | 647 |
| 2025-02-10 | 79.972 | 79.972 | 76.710 | 78.880 | 78.880 | 196 |
| 2025-02-07 | 81.330 | 81.330 | 79.428 | 80.500 | 80.500 | 297 |
| 2025-02-06 | 81.310 | 81.820 | 80.770 | 81.390 | 81.390 | 612 |
| 2025-02-05 | 81.010 | 81.580 | 80.290 | 80.450 | 80.450 | 48 |
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.