Insmed Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 77.490 | 81.221 | 77.490 | 80.220 | 80.220 | 265 |
| 2025-02-03 | 74.540 | 78.410 | 74.500 | 78.410 | 78.410 | 185 |
| 2025-01-31 | 76.010 | 78.372 | 76.010 | 78.372 | 78.372 | 3,024 |
| 2025-01-30 | 79.305 | 80.366 | 75.570 | 76.512 | 76.512 | 10,950 |
| 2025-01-29 | 77.560 | 78.298 | 77.190 | 77.190 | 77.190 | 1,649 |
| 2025-01-28 | 77.060 | 78.851 | 77.060 | 78.830 | 78.830 | 1,763 |
| 2025-01-27 | 77.398 | 78.820 | 76.885 | 76.885 | 76.885 | 1,083 |
| 2025-01-24 | 76.630 | 78.650 | 76.630 | 78.580 | 78.580 | 1,584 |
| 2025-01-23 | 77.530 | 79.380 | 76.750 | 78.380 | 78.380 | 409 |
| 2025-01-22 | 77.370 | 78.480 | 76.971 | 78.440 | 78.440 | 2,149 |
| 2025-01-21 | 72.920 | 76.867 | 72.750 | 76.867 | 76.867 | 2,181 |
| 2025-01-17 | 73.008 | 73.048 | 71.620 | 71.620 | 71.620 | 5,232 |
| 2025-01-16 | 70.109 | 70.907 | 69.361 | 70.907 | 70.907 | 1,882 |
| 2025-01-15 | 69.720 | 70.811 | 68.891 | 69.960 | 69.960 | 1,719 |
| 2025-01-14 | 69.020 | 69.197 | 67.927 | 67.927 | 67.927 | 196 |
| 2025-01-13 | 64.700 | 69.000 | 64.320 | 69.000 | 69.000 | 78 |
| 2025-01-10 | 64.300 | 65.480 | 62.870 | 65.480 | 65.480 | 197 |
| 2025-01-08 | 66.423 | 66.423 | 65.460 | 66.013 | 66.013 | 1,353 |
| 2025-01-07 | 65.990 | 66.942 | 65.407 | 66.942 | 66.942 | 1,025 |
| 2025-01-06 | 70.560 | 70.560 | 67.071 | 67.071 | 67.071 | 2,839 |
| 2025-01-03 | 70.620 | 70.633 | 69.703 | 70.380 | 70.380 | 1,772 |
| 2025-01-02 | 70.260 | 70.260 | 69.400 | 69.985 | 69.985 | 75 |
| 2024-12-31 | 69.610 | 69.610 | 68.619 | 68.619 | 68.619 | 11 |
| 2024-12-30 | 68.068 | 68.650 | 68.000 | 68.616 | 68.616 | 366 |
| 2024-12-27 | 70.000 | 70.050 | 69.590 | 69.590 | 69.590 | 29 |
| 2024-12-24 | 70.840 | 70.840 | 70.220 | 70.604 | 70.604 | 3 |
| 2024-12-23 | 70.250 | 70.620 | 68.980 | 69.900 | 69.900 | 734 |
| 2024-12-20 | 68.800 | 70.900 | 68.800 | 70.900 | 70.900 | 32 |
| 2024-12-19 | 71.020 | 71.020 | 69.171 | 69.640 | 69.640 | 1,007 |
| 2024-12-18 | 73.405 | 74.264 | 71.800 | 71.800 | 71.800 | 1,429 |
| 2024-12-17 | 72.530 | 75.210 | 72.530 | 75.210 | 75.210 | 1,984 |
| 2024-12-16 | 71.660 | 73.750 | 71.660 | 73.155 | 73.155 | 5,314 |
| 2024-12-13 | 72.400 | 73.042 | 71.350 | 71.350 | 71.350 | 804 |
| 2024-12-12 | 73.580 | 74.135 | 72.800 | 72.923 | 72.923 | 2,066 |
| 2024-12-11 | 73.790 | 74.745 | 73.610 | 74.680 | 74.680 | 967 |
| 2024-12-10 | 73.450 | 73.450 | 72.620 | 73.087 | 73.087 | 1,560 |
| 2024-12-09 | 75.000 | 76.130 | 72.695 | 72.916 | 72.916 | 654 |
| 2024-12-06 | 75.750 | 76.591 | 74.600 | 76.370 | 76.370 | 1,062 |
| 2024-12-05 | 75.360 | 78.625 | 75.360 | 76.705 | 76.705 | 4,099 |
| 2024-12-04 | 73.190 | 74.830 | 73.190 | 74.670 | 74.670 | 2,137 |
| 2024-12-03 | 73.470 | 73.470 | 72.152 | 72.403 | 72.403 | 5,952 |
| 2024-12-02 | 75.320 | 75.390 | 72.505 | 72.635 | 72.635 | 2,876 |
| 2024-11-29 | 76.530 | 76.530 | 74.967 | 75.520 | 75.520 | 459 |
| 2024-11-27 | 76.172 | 76.460 | 74.852 | 75.563 | 75.563 | 4,204 |
| 2024-11-26 | 73.770 | 75.284 | 73.430 | 75.120 | 75.120 | 4,031 |
| 2024-11-25 | 74.394 | 76.236 | 74.170 | 75.249 | 75.249 | 1,834 |
| 2024-11-22 | 74.110 | 74.300 | 73.141 | 73.141 | 73.141 | 1,096 |
| 2024-11-21 | 72.670 | 73.190 | 70.991 | 73.190 | 73.190 | 4,988 |
| 2024-11-20 | 73.500 | 73.720 | 71.301 | 71.860 | 71.860 | 7,116 |
| 2024-11-19 | 69.075 | 73.080 | 68.500 | 72.506 | 72.506 | 5,567 |
| 2024-11-18 | 68.900 | 68.900 | 64.941 | 65.828 | 65.828 | 5,197 |
| 2024-11-15 | 72.110 | 72.110 | 66.721 | 67.230 | 67.230 | 8,336 |
| 2024-11-14 | 70.845 | 74.276 | 70.540 | 72.380 | 72.380 | 3,202 |
| 2024-11-13 | 70.865 | 71.223 | 70.440 | 70.900 | 70.900 | 662 |
| 2024-11-12 | 71.280 | 71.823 | 70.073 | 70.402 | 70.402 | 2,324 |
| 2024-11-11 | 73.550 | 74.500 | 72.225 | 72.225 | 72.225 | 2,597 |
| 2024-11-08 | 71.626 | 72.642 | 71.512 | 72.642 | 72.642 | 773 |
| 2024-11-07 | 72.834 | 73.260 | 72.078 | 72.772 | 72.772 | 723 |
| 2024-11-06 | 71.601 | 72.610 | 71.077 | 71.598 | 71.598 | 1,346 |
| 2024-11-05 | 67.850 | 68.381 | 67.593 | 68.152 | 68.152 | 1,134 |
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.