Insmed Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 67.120 | 69.270 | 67.040 | 69.270 | 69.270 | 455 |
| 2024-11-01 | 68.485 | 68.510 | 66.010 | 68.230 | 68.230 | 531 |
| 2024-10-31 | 68.500 | 69.000 | 67.680 | 68.199 | 68.199 | 1,346 |
| 2024-10-30 | 70.520 | 70.980 | 70.500 | 70.550 | 70.550 | 58 |
| 2024-10-29 | 71.110 | 71.220 | 70.287 | 70.772 | 70.772 | 351 |
| 2024-10-28 | 71.730 | 72.130 | 71.110 | 71.603 | 71.603 | 501 |
| 2024-10-25 | 72.360 | 72.360 | 71.749 | 71.945 | 71.945 | 419 |
| 2024-10-24 | 72.000 | 72.859 | 71.723 | 71.723 | 71.723 | 220 |
| 2024-10-23 | 73.660 | 73.660 | 72.142 | 72.142 | 72.142 | 699 |
| 2024-10-22 | 72.200 | 73.677 | 72.200 | 73.677 | 73.677 | 35 |
| 2024-10-21 | 73.990 | 73.999 | 72.200 | 72.200 | 72.200 | 779 |
| 2024-10-18 | 74.460 | 75.250 | 74.190 | 75.250 | 75.250 | 1,196 |
| 2024-10-17 | 76.510 | 76.590 | 74.950 | 74.950 | 74.950 | 262 |
| 2024-10-16 | 75.636 | 77.005 | 75.260 | 76.510 | 76.510 | 1,066 |
| 2024-10-15 | 75.570 | 75.570 | 74.540 | 75.073 | 75.073 | 495 |
| 2024-10-14 | 74.560 | 75.000 | 73.770 | 74.880 | 74.880 | 233 |
| 2024-10-11 | 71.700 | 73.630 | 71.700 | 73.630 | 73.630 | 271 |
| 2024-10-10 | 69.141 | 71.180 | 69.000 | 70.400 | 70.400 | 231 |
| 2024-10-09 | 70.815 | 71.310 | 69.838 | 70.270 | 70.270 | 627 |
| 2024-10-08 | 70.665 | 72.500 | 70.330 | 72.194 | 72.194 | 1,701 |
| 2024-10-07 | 72.340 | 72.340 | 70.620 | 70.860 | 70.860 | 1,539 |
| 2024-10-04 | 72.310 | 72.655 | 72.132 | 72.132 | 72.132 | 13 |
| 2024-10-03 | 72.810 | 72.810 | 71.170 | 71.430 | 71.430 | 427 |
| 2024-10-02 | 72.020 | 72.934 | 71.650 | 72.600 | 72.600 | 624 |
| 2024-10-01 | 72.920 | 73.000 | 72.500 | 72.500 | 72.500 | 104 |
| 2024-09-30 | 72.480 | 73.385 | 72.460 | 72.747 | 72.747 | 147 |
| 2024-09-27 | 73.050 | 73.210 | 72.250 | 72.372 | 72.372 | 136 |
| 2024-09-26 | 72.950 | 73.340 | 72.170 | 72.600 | 72.600 | 1,100 |
| 2024-09-25 | 73.020 | 73.094 | 72.650 | 72.830 | 72.830 | 483 |
| 2024-09-24 | 71.500 | 71.500 | 69.950 | 70.920 | 70.920 | 193 |
| 2024-09-23 | 74.210 | 75.000 | 71.440 | 71.930 | 71.930 | 1,619 |
| 2024-09-20 | 75.320 | 75.320 | 73.820 | 73.820 | 73.820 | 66 |
| 2024-09-19 | 74.195 | 76.050 | 74.195 | 74.888 | 74.888 | 1,372 |
| 2024-09-18 | 73.550 | 74.550 | 72.690 | 73.030 | 73.030 | 29 |
| 2024-09-17 | 73.580 | 75.050 | 73.170 | 73.170 | 73.170 | 243 |
| 2024-09-16 | 74.735 | 75.495 | 72.480 | 73.339 | 73.339 | 6,779 |
| 2024-09-13 | 74.000 | 74.533 | 73.762 | 73.762 | 73.762 | 404 |
| 2024-09-12 | 73.610 | 74.495 | 73.130 | 73.960 | 73.960 | 167 |
| 2024-09-11 | 72.180 | 74.330 | 72.180 | 73.830 | 73.830 | 390 |
| 2024-09-10 | 71.470 | 71.500 | 70.883 | 70.883 | 70.883 | 140 |
| 2024-09-09 | 71.070 | 73.310 | 71.070 | 72.440 | 72.440 | 134 |
| 2024-09-06 | 72.927 | 72.970 | 70.270 | 70.288 | 70.288 | 726 |
| 2024-09-05 | 75.400 | 75.400 | 73.404 | 73.709 | 73.709 | 93 |
| 2024-09-04 | 72.210 | 74.995 | 71.360 | 74.700 | 74.700 | 1,713 |
| 2024-09-03 | 77.550 | 77.820 | 73.500 | 73.540 | 73.540 | 4,038 |
| 2024-08-30 | 76.800 | 76.800 | 75.010 | 75.240 | 75.240 | 1,257 |
| 2024-08-29 | 77.250 | 78.230 | 76.360 | 77.060 | 77.060 | 490 |
| 2024-08-28 | 76.970 | 77.170 | 76.010 | 76.200 | 76.200 | 203 |
| 2024-08-27 | 74.657 | 76.530 | 74.260 | 76.470 | 76.470 | 4,217 |
| 2024-08-23 | 79.428 | 79.990 | 76.760 | 79.990 | 79.990 | 2,234 |
| 2024-08-22 | 77.590 | 80.048 | 76.722 | 79.100 | 79.100 | 8,032 |
| 2024-08-21 | 75.630 | 76.980 | 75.630 | 76.980 | 76.980 | 329 |
| 2024-08-20 | 77.230 | 77.540 | 74.774 | 75.540 | 75.540 | 2,064 |
| 2024-08-19 | 75.900 | 77.034 | 75.900 | 76.810 | 76.810 | 1,576 |
| 2024-08-16 | 74.613 | 78.000 | 73.310 | 75.938 | 75.938 | 1,779 |
| 2024-08-15 | 75.410 | 75.410 | 70.630 | 74.510 | 74.510 | 1,136 |
| 2024-08-14 | 76.020 | 76.990 | 74.785 | 74.785 | 74.785 | 247 |
| 2024-08-13 | 75.630 | 76.968 | 75.320 | 75.700 | 75.700 | 590 |
| 2024-08-12 | 73.315 | 73.790 | 72.123 | 72.995 | 72.995 | 599 |
| 2024-08-09 | 72.810 | 73.840 | 72.410 | 72.640 | 72.640 | 127 |
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.