Skip to main content
logo
Insmed Incorporated (LON:0JAV)
London flag London · Delayed Price · Currency is GBP · Price in USD
173.43
+4.42 (2.62%)
Jan 9, 2026, 5:02 PM GMT

Insmed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026180.00190.50170.08172.42172.422.02%1,515
Jan 8, 2026174.85176.00169.01169.01169.01-3.37%910
Jan 7, 2026176.00177.37172.24174.90174.900.49%116
Jan 6, 2026175.21175.27171.01174.04174.042.21%1,540
Jan 5, 2026175.00177.00167.30170.28170.28-2.30%2,855
Jan 2, 2026176.54177.98173.66174.28174.280.05%1,818
Dec 31, 2025174.50175.19173.24174.20174.20-0.21%322
Dec 30, 2025175.83177.00173.64174.57174.57-0.87%763
Dec 29, 2025177.00178.73176.09176.10176.10-0.82%651
Dec 24, 2025176.83178.10175.00177.55177.552.01%439
Dec 23, 2025176.48176.61172.89174.05174.05-1.93%262
Dec 22, 2025175.56179.37174.01177.47177.470.20%661
Dec 19, 2025166.00177.94166.00177.12177.127.70%1,647
Dec 18, 2025161.35172.03153.06164.45164.45-17.55%10,038
Dec 17, 2025199.29204.65198.88199.45199.45-1.89%520
Dec 16, 2025195.49203.30194.20203.30203.302.13%410
Dec 15, 2025199.40200.34195.59199.05199.051.29%734
Dec 12, 2025194.03197.00191.72196.52196.521.14%437
Dec 11, 2025190.24194.70189.14194.31194.31-0.26%781
Dec 10, 2025194.87197.52194.28194.81194.810.46%276
Dec 9, 2025195.95198.68193.91193.91193.91-2.52%641
Dec 8, 2025205.80206.69197.98198.93198.93-2.75%908
Dec 5, 2025204.49206.30203.22204.55204.55-0.04%582
Dec 4, 2025208.00208.68202.55204.64204.64-0.43%463
Dec 3, 2025206.60207.65203.57205.53205.53-0.99%443
Dec 2, 2025214.00214.00207.32207.59207.59-1.59%682
Dec 1, 2025206.00211.35205.02210.94210.941.99%2,004
Nov 28, 2025206.50207.69203.28206.82206.820.96%1,022
Nov 26, 2025208.64209.00202.49204.86204.86-1.13%722
Nov 25, 2025206.93209.11205.51207.21207.211.26%1,677
Nov 24, 2025197.23205.72197.23204.63204.632.82%1,319
Nov 21, 2025199.04201.20195.33199.02199.02-0.93%1,105
Nov 20, 2025204.35207.48200.00200.89200.89-0.57%866
Nov 19, 2025204.54204.94200.39202.05202.050.11%1,110
Nov 18, 2025197.21201.82195.25201.82201.822.82%10,328
Nov 17, 2025196.00197.73192.79196.29196.290.06%2,164
Nov 14, 2025188.90197.17187.89196.17196.172.19%629
Nov 13, 2025192.00196.54191.14191.96191.96-0.89%468
Nov 12, 2025193.89196.45191.90193.69193.690.78%699
Nov 11, 2025191.00192.50187.70192.20192.202.09%914
Nov 10, 2025191.00192.39185.78188.26188.262.29%922
Nov 7, 2025184.03186.06182.77184.05184.05-1.18%632
Nov 6, 2025187.00188.33184.57186.25186.250.48%407
Nov 5, 2025182.92189.27182.44185.35185.350.50%510
Nov 4, 2025185.69187.64183.41184.43184.43-0.11%975
Nov 3, 2025195.73195.74178.83184.63184.63-2.37%2,725
Oct 31, 2025194.67196.84187.26189.12189.12-2.14%1,974
Oct 30, 2025169.00193.25168.00193.25193.2517.09%4,369
Oct 29, 2025166.55167.41164.24165.05165.050.08%100,318
Oct 28, 2025163.96167.14163.08164.91164.910.99%695