Insmed Incorporated (LON:0JAV)
London · Delayed Price · Currency is GBP · Price in USD 162.56
-2.70 (-1.63%)
At close: Oct 14, 2025
Insmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 162.77 | 164.82 | 162.10 | 162.40 | 162.40 | -0.10% | 342 |
| Oct 14, 2025 | 160.00 | 164.29 | 160.00 | 162.56 | 162.56 | -1.63% | 208 |
| Oct 13, 2025 | 167.18 | 167.18 | 161.11 | 165.26 | 165.26 | 1.01% | 376 |
| Oct 10, 2025 | 164.06 | 167.98 | 161.53 | 163.60 | 163.60 | 0.33% | 288 |
| Oct 9, 2025 | 165.18 | 165.18 | 161.38 | 163.06 | 163.06 | 0.33% | 649 |
| Oct 8, 2025 | 164.00 | 164.00 | 160.06 | 162.52 | 162.52 | 1.55% | 1,628 |
| Oct 7, 2025 | 156.87 | 160.50 | 156.87 | 160.04 | 160.04 | 1.46% | 73 |
| Oct 6, 2025 | 157.07 | 160.68 | 157.07 | 157.74 | 157.74 | 0.88% | 3,341 |
| Oct 3, 2025 | 152.50 | 157.85 | 151.35 | 156.36 | 156.36 | 4.86% | 2,879 |
| Oct 2, 2025 | 147.35 | 149.11 | 145.18 | 149.11 | 149.11 | 1.09% | 409 |
| Oct 1, 2025 | 140.10 | 147.71 | 140.10 | 147.50 | 147.50 | 2.65% | 656 |
| Sep 30, 2025 | 140.94 | 144.06 | 140.94 | 143.69 | 143.69 | 2.21% | 1,509 |
| Sep 29, 2025 | 137.86 | 141.63 | 137.03 | 140.59 | 140.59 | 3.20% | 75 |
| Sep 26, 2025 | 134.97 | 136.86 | 134.82 | 136.23 | 136.23 | 0.29% | 302 |
| Sep 25, 2025 | 140.00 | 140.75 | 135.67 | 135.84 | 135.84 | -4.01% | 1,649 |
| Sep 24, 2025 | 144.97 | 145.74 | 141.51 | 141.51 | 141.51 | -2.39% | 197 |
| Sep 23, 2025 | 144.71 | 145.81 | 144.06 | 144.98 | 144.98 | 0.40% | 92 |
| Sep 22, 2025 | 146.53 | 146.53 | 144.00 | 144.40 | 144.40 | 0.55% | 225 |
| Sep 19, 2025 | 146.50 | 146.50 | 143.30 | 143.61 | 143.61 | -1.26% | 180 |
| Sep 18, 2025 | 144.76 | 146.23 | 143.88 | 145.44 | 145.44 | 0.62% | 212 |
| Sep 17, 2025 | 145.95 | 145.97 | 143.84 | 144.55 | 144.55 | 0.94% | 31 |
| Sep 16, 2025 | 141.88 | 143.32 | 141.65 | 143.20 | 143.20 | 0.83% | 199 |
| Sep 15, 2025 | 145.90 | 145.90 | 138.59 | 142.02 | 142.02 | -1.72% | 408 |
| Sep 12, 2025 | 146.14 | 147.71 | 144.10 | 144.51 | 144.51 | -1.24% | 2,189 |
| Sep 11, 2025 | 146.42 | 147.09 | 146.01 | 146.32 | 146.32 | 1.52% | 476 |
| Sep 10, 2025 | 148.15 | 148.15 | 144.01 | 144.13 | 144.13 | -2.44% | 461 |
| Sep 9, 2025 | 146.88 | 147.96 | 145.50 | 147.74 | 147.74 | 0.98% | 247 |
| Sep 8, 2025 | 145.00 | 146.75 | 144.50 | 146.31 | 146.31 | 1.82% | 1,515 |
| Sep 5, 2025 | 143.00 | 143.80 | 140.39 | 143.69 | 143.69 | 1.34% | 208 |
| Sep 4, 2025 | 142.60 | 144.78 | 141.25 | 141.79 | 141.79 | -0.83% | 343 |
| Sep 3, 2025 | 147.15 | 147.15 | 142.98 | 142.98 | 142.98 | -1.61% | 298 |
| Sep 2, 2025 | 138.20 | 147.00 | 136.10 | 145.31 | 145.31 | 7.45% | 102,275 |
| Aug 29, 2025 | 134.97 | 135.74 | 134.32 | 135.24 | 135.24 | 0.06% | 5,405 |
| Aug 28, 2025 | 134.39 | 136.37 | 133.51 | 135.16 | 135.16 | 1.11% | 602 |
| Aug 27, 2025 | 132.95 | 133.80 | 131.37 | 133.68 | 133.68 | 1.64% | 124 |
| Aug 26, 2025 | 126.23 | 131.52 | 126.23 | 131.52 | 131.52 | 1.16% | 309 |
| Aug 25, 2025 | 131.95 | 132.73 | 127.23 | 130.01 | 130.01 | -1.45% | 864 |
| Aug 22, 2025 | 132.83 | 133.12 | 131.34 | 131.92 | 131.92 | 0.34% | 881 |
| Aug 21, 2025 | 129.56 | 131.51 | 128.02 | 131.47 | 131.47 | 1.69% | 396 |
| Aug 20, 2025 | 127.43 | 129.95 | 127.38 | 129.29 | 129.29 | 0.93% | 831 |
| Aug 19, 2025 | 127.79 | 128.47 | 126.57 | 128.10 | 128.10 | -0.21% | 216 |
| Aug 18, 2025 | 127.86 | 129.91 | 127.66 | 128.37 | 128.37 | 1.60% | 984 |
| Aug 15, 2025 | 128.50 | 128.50 | 124.52 | 126.35 | 126.35 | -0.35% | 232 |
| Aug 14, 2025 | 127.00 | 127.13 | 124.00 | 126.80 | 126.80 | 4.11% | 2,428 |
| Aug 13, 2025 | 120.00 | 123.14 | 119.44 | 121.79 | 121.79 | 1.87% | 1,165 |
| Aug 12, 2025 | 117.00 | 120.43 | 112.33 | 119.55 | 119.55 | 6.30% | 1,512 |
| Aug 11, 2025 | 111.11 | 113.97 | 109.00 | 112.47 | 112.47 | 3.24% | 502 |
| Aug 8, 2025 | 108.69 | 109.29 | 107.42 | 108.94 | 108.94 | 0.23% | 636 |
| Aug 7, 2025 | 109.50 | 111.90 | 106.00 | 108.69 | 108.69 | -2.28% | 399 |
| Aug 6, 2025 | 111.80 | 111.84 | 109.35 | 111.22 | 111.22 | -0.79% | 119 |