Insmed Incorporated (LON:0JAV)
London · Delayed Price · Currency is GBP · Price in USD 144.55
+1.35 (0.94%)
At close: Sep 17, 2025
Insmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 110.11 | 113.03 | 109.78 | 112.11 | 112.11 | 2.13% | 660 |
| Aug 4, 2025 | 111.00 | 111.00 | 108.20 | 109.77 | 109.77 | 1.95% | 1,788 |
| Aug 1, 2025 | 107.52 | 107.89 | 106.29 | 107.67 | 107.67 | -0.06% | 797 |
| Jul 31, 2025 | 106.59 | 108.47 | 105.42 | 107.74 | 107.74 | 0.58% | 442 |
| Jul 30, 2025 | 105.28 | 107.30 | 104.05 | 107.12 | 107.12 | 3.11% | 696 |
| Jul 29, 2025 | 102.68 | 104.15 | 102.22 | 103.89 | 103.89 | 0.61% | 648 |
| Jul 28, 2025 | 108.13 | 108.13 | 103.18 | 103.26 | 103.26 | -0.31% | 504 |
| Jul 25, 2025 | 104.38 | 105.04 | 103.45 | 103.58 | 103.58 | 0.35% | 1,617 |
| Jul 24, 2025 | 103.91 | 104.77 | 102.75 | 103.22 | 103.22 | 0.56% | 829 |
| Jul 23, 2025 | 102.92 | 102.92 | 101.60 | 102.64 | 102.64 | 0.87% | 920 |
| Jul 22, 2025 | 103.00 | 103.00 | 101.58 | 101.75 | 101.75 | -1.03% | 2,584 |
| Jul 21, 2025 | 103.72 | 103.72 | 101.83 | 102.81 | 102.81 | -0.37% | 1,911 |
| Jul 18, 2025 | 105.50 | 105.50 | 103.19 | 103.19 | 103.19 | 0.12% | 197 |
| Jul 17, 2025 | 104.73 | 105.10 | 103.07 | 103.07 | 103.07 | -1.78% | 349 |
| Jul 16, 2025 | 102.55 | 104.94 | 102.24 | 104.94 | 104.94 | 1.59% | 83 |
| Jul 15, 2025 | 102.22 | 103.30 | 101.04 | 103.30 | 103.30 | 2.02% | 444 |
| Jul 14, 2025 | 98.24 | 101.88 | 97.54 | 101.25 | 101.25 | 2.61% | 485 |
| Jul 11, 2025 | 96.41 | 98.85 | 96.25 | 98.68 | 98.68 | 1.68% | 1,067 |
| Jul 10, 2025 | 97.00 | 97.29 | 95.51 | 97.05 | 97.05 | -0.09% | 1,043 |
| Jul 9, 2025 | 93.75 | 97.39 | 93.50 | 97.13 | 97.13 | 0.32% | 1,120 |