Skip to main content
logo
Insmed Incorporated (LON:0JAV)
London flag London · Delayed Price · Currency is GBP · Price in USD
177.12
+12.67 (7.70%)
At close: Dec 19, 2025

Insmed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 27, 2025160.01164.00160.01163.29163.291.76%374
Oct 24, 2025161.04162.15159.02160.46160.461.72%134
Oct 23, 2025159.41159.50154.89157.74157.74-2.11%695
Oct 22, 2025166.08166.62159.97161.14161.14-1.56%309
Oct 21, 2025167.22167.94163.04163.70163.70-2.19%669
Oct 20, 2025168.77168.77162.92167.36167.362.03%226
Oct 17, 2025164.00165.58162.38164.03164.030.30%289
Oct 16, 2025163.75166.29163.37163.54163.540.70%151
Oct 15, 2025162.77164.82162.10162.40162.40-0.10%342
Oct 14, 2025160.00164.29160.00162.56162.56-1.63%208
Oct 13, 2025167.18167.18161.11165.26165.261.01%376
Oct 10, 2025164.06167.98161.53163.60163.600.33%288