Skip to main content
logo
Insmed Incorporated (LON:0JAV)
London flag London · Delayed Price · Currency is GBP · Price in USD
145.52
-1.12 (-0.76%)
Feb 12, 2026, 5:08 PM GMT

Insmed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 2026148.48150.00142.99144.84144.84-1.23%470
Feb 11, 2026149.49150.00145.54146.64146.64-1.11%244
Feb 10, 2026149.77150.68146.82148.28148.28-0.33%552
Feb 9, 2026149.86149.86146.41148.77148.77-2.12%2,218
Feb 6, 2026147.07155.48147.07152.00152.00-1.82%589
Feb 5, 2026150.50156.41150.50154.81154.811.11%298
Feb 4, 2026161.00161.00152.00153.11153.11-1.49%408
Feb 3, 2026152.00159.13152.00155.43155.430.92%440
Feb 2, 2026156.96157.70150.88154.02154.02-0.86%2,102
Jan 30, 2026155.49159.81155.14155.35155.35-1.36%354
Jan 29, 2026155.89159.02155.02157.49157.49-1.20%1,486
Jan 28, 2026165.86165.86159.09159.41159.41-2.90%355
Jan 27, 2026161.13165.53160.00164.18164.183.04%276
Jan 26, 2026154.28160.15152.52159.33159.332.57%528
Jan 23, 2026161.70161.70154.41155.34155.34-1.66%1,125
Jan 22, 2026155.40157.97154.00157.97157.97-0.71%1,165
Jan 21, 2026163.00163.29158.08159.10159.10-2.99%427
Jan 20, 2026159.48164.00156.26164.00164.000.93%499
Jan 16, 2026160.00163.73159.28162.49162.49-0.08%260
Jan 15, 2026163.00164.00160.48162.62162.620.41%502
Jan 14, 2026164.50165.00160.80161.96161.96-0.41%930
Jan 13, 2026175.00175.00162.63162.63162.62-2.83%779
Jan 12, 2026177.00177.00165.60167.36167.36-2.93%3,735
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