Insmed Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 97.830 | 98.500 | 94.000 | 95.740 | 95.740 | 1,902 |
| 2026-10-15 | 97.800 | 100.07 | 96.000 | 98.610 | 98.610 | 1,848 |
| 2026-10-14 | 96.330 | 98.250 | 95.500 | 97.020 | 97.020 | 586 |
| 2026-10-13 | 99.500 | 100.49 | 96.650 | 96.930 | 96.930 | 1,653 |
| 2026-10-12 | 101.90 | 103.51 | 98.300 | 99.450 | 99.450 | 1,231 |
| 2026-10-09 | 101.00 | 101.74 | 97.500 | 101.12 | 101.12 | 696 |
| 2026-10-08 | 102.42 | 104.00 | 96.700 | 99.540 | 99.540 | 6,685 |
| 2026-10-07 | 105.82 | 108.26 | 102.00 | 103.16 | 103.16 | 733 |
| 2026-10-06 | 104.80 | 107.67 | 101.49 | 105.96 | 105.96 | 3,885 |
| 2026-10-05 | 112.99 | 114.23 | 101.66 | 104.13 | 104.13 | 3,932 |
| 2026-10-02 | 111.00 | 111.00 | 105.68 | 109.15 | 109.15 | 3,442 |
| 2026-10-01 | 113.90 | 116.58 | 109.89 | 110.21 | 110.21 | 1,761 |
| 2026-09-30 | 117.35 | 118.29 | 113.60 | 115.84 | 115.84 | 460 |
| 2026-09-29 | 119.80 | 120.00 | 114.61 | 115.83 | 115.83 | 611 |
| 2026-09-28 | 118.95 | 119.80 | 116.00 | 119.31 | 119.31 | 806 |
| 2026-09-25 | 122.90 | 123.71 | 116.20 | 117.67 | 117.67 | 719 |
| 2026-09-24 | 120.78 | 121.51 | 117.00 | 119.63 | 119.63 | 579 |
| 2026-09-23 | 122.51 | 122.51 | 116.73 | 118.22 | 118.22 | 301 |
| 2026-09-22 | 120.12 | 123.74 | 119.43 | 120.62 | 120.62 | 814 |
| 2026-09-21 | 123.25 | 127.25 | 120.71 | 122.96 | 122.96 | 2,710 |
| 2026-09-18 | 123.00 | 125.76 | 121.01 | 121.82 | 121.82 | 52 |
| 2026-09-17 | 124.80 | 127.35 | 122.00 | 123.27 | 123.27 | 213 |
| 2026-09-16 | 120.25 | 123.60 | 119.00 | 123.60 | 123.60 | 523 |
| 2026-09-15 | 127.30 | 127.30 | 118.41 | 119.19 | 119.19 | 890 |
| 2026-09-14 | 129.41 | 131.00 | 124.75 | 125.53 | 125.53 | 941 |
| 2026-09-11 | 128.50 | 129.79 | 126.00 | 127.61 | 127.61 | 152 |
| 2026-09-10 | 128.00 | 128.46 | 125.11 | 126.54 | 126.54 | 569 |
| 2026-09-09 | 124.00 | 130.68 | 121.32 | 129.80 | 129.80 | 1,560 |
| 2026-09-08 | 124.86 | 128.07 | 121.85 | 126.12 | 126.12 | 1,742 |
| 2026-09-04 | 127.00 | 128.08 | 125.25 | 125.81 | 125.81 | 1,139 |
| 2026-09-03 | 127.00 | 127.00 | 124.05 | 125.77 | 125.77 | 599 |
| 2026-09-02 | 123.00 | 125.75 | 120.70 | 124.21 | 124.21 | 3,122 |
| 2026-09-01 | 122.96 | 123.00 | 119.74 | 120.64 | 120.64 | 543 |
| 2026-08-28 | 122.00 | 122.00 | 117.17 | 118.54 | 118.54 | 697 |
| 2026-08-27 | 124.50 | 127.00 | 121.70 | 122.41 | 122.41 | 465 |
| 2026-08-26 | 127.00 | 127.00 | 121.71 | 125.00 | 125.00 | 369 |
| 2026-08-25 | 124.49 | 127.16 | 123.95 | 125.32 | 125.32 | 897 |
| 2026-08-24 | 129.85 | 129.85 | 122.90 | 124.46 | 124.46 | 572 |
| 2026-08-21 | 128.10 | 128.10 | 124.00 | 126.52 | 126.52 | 341 |
| 2026-08-20 | 129.92 | 132.40 | 125.84 | 126.22 | 126.22 | 11,303 |
| 2026-08-19 | 128.50 | 130.50 | 127.61 | 129.16 | 129.16 | 1,039 |
| 2026-08-18 | 125.00 | 128.73 | 125.00 | 128.22 | 128.22 | 274 |
| 2026-08-17 | 124.75 | 128.42 | 124.25 | 127.24 | 127.24 | 1,379 |
| 2026-08-14 | 127.87 | 128.00 | 122.35 | 123.31 | 123.31 | 2,658 |
| 2026-08-13 | 132.20 | 133.56 | 126.65 | 127.41 | 127.41 | 1,064 |
| 2026-08-12 | 130.16 | 135.18 | 130.16 | 133.07 | 133.07 | 993 |
| 2026-08-11 | 135.80 | 137.00 | 131.79 | 133.59 | 133.59 | 405 |
| 2026-08-10 | 132.00 | 133.83 | 129.00 | 132.43 | 132.43 | 3,177 |
| 2026-08-07 | 132.95 | 135.50 | 126.58 | 129.40 | 129.40 | 2,812 |
| 2026-08-06 | 101.48 | 137.90 | 101.48 | 131.17 | 131.17 | 17,527 |
| 2026-08-05 | 99.110 | 100.96 | 99.000 | 100.27 | 100.27 | 2,568 |
| 2026-08-04 | 97.000 | 99.480 | 97.000 | 99.050 | 99.050 | 2,413 |
| 2026-08-03 | 101.90 | 101.90 | 96.441 | 97.840 | 97.840 | 2,027 |
| 2026-07-31 | 101.35 | 104.44 | 97.320 | 98.110 | 98.110 | 683 |
| 2026-07-30 | 103.12 | 104.50 | 99.131 | 100.52 | 100.52 | 1,128 |
| 2026-07-29 | 106.00 | 106.70 | 103.58 | 103.65 | 103.65 | 646 |
| 2026-07-28 | 104.70 | 107.48 | 103.41 | 105.17 | 105.17 | 560 |
| 2026-07-27 | 110.94 | 110.94 | 105.00 | 106.54 | 106.54 | 482 |
| 2026-07-24 | 108.50 | 109.00 | 105.86 | 107.24 | 107.24 | 62 |
| 2026-07-23 | 106.24 | 107.73 | 105.05 | 107.70 | 107.70 | 230 |
Page 1 of 5 · 241 trading daysOlder →
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.