Insmed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	80.90	81.55	75.84	76.29	76.29	-6.45%	2,505,130
Feb 28, 2025	79.39	81.62	79.30	81.55	81.55	3.16%	1,650,450
Feb 27, 2025	78.32	81.11	78.00	79.05	79.05	1.22%	2,644,672
Feb 26, 2025	78.67	79.88	77.05	78.10	78.10	0.77%	1,095,778
Feb 25, 2025	81.28	81.67	76.20	77.50	77.50	-3.16%	2,626,276
Feb 24, 2025	81.50	83.69	79.98	80.03	80.03	-1.27%	1,557,278
Feb 21, 2025	84.46	84.91	80.43	81.06	81.06	-3.05%	2,722,240
Feb 20, 2025	80.10	84.28	79.50	83.61	83.61	-0.26%	2,291,314
Feb 19, 2025	81.30	83.89	80.07	83.83	83.83	3.04%	2,283,637
Feb 18, 2025	79.83	82.04	78.75	81.36	81.36	2.58%	2,542,188
Feb 14, 2025	78.49	79.41	77.83	79.31	79.31	0.81%	1,167,422
Feb 13, 2025	79.69	79.69	77.22	78.67	78.67	-1.17%	1,835,596
Feb 12, 2025	78.57	80.28	78.53	79.60	79.60	-0.36%	1,389,772
Feb 11, 2025	78.87	80.01	78.06	79.89	79.89	2.27%	1,458,005
Feb 10, 2025	79.97	80.11	76.68	78.12	78.12	-2.29%	1,623,136
Feb 7, 2025	81.33	81.33	78.94	79.95	79.95	-1.03%	1,690,522
Feb 6, 2025	80.90	82.04	80.48	80.78	80.78	-0.82%	2,494,340
Feb 5, 2025	81.01	81.96	79.78	81.45	81.45	0.54%	1,610,299
Feb 4, 2025	77.49	81.25	77.49	81.01	81.01	4.02%	1,762,420
Feb 3, 2025	74.86	78.84	74.47	77.88	77.88	1.70%	1,337,950
Jan 31, 2025	76.74	78.86	75.94	76.58	76.58	0.38%	2,112,808
Jan 30, 2025	78.80	80.63	75.57	76.29	76.29	-2.19%	2,413,854
Jan 29, 2025	78.11	78.67	77.05	78.00	78.00	-0.59%	1,012,429
Jan 28, 2025	78.14	79.24	77.08	78.46	78.46	1.07%	2,064,247
Jan 27, 2025	77.20	78.69	76.46	77.63	77.63	-1.08%	1,685,772
Jan 24, 2025	77.61	79.08	76.60	78.48	78.48	0.82%	959,045
Jan 23, 2025	77.96	79.73	77.53	77.84	77.84	-0.78%	1,878,847
Jan 22, 2025	77.37	78.55	76.78	78.45	78.45	2.21%	1,701,187
Jan 21, 2025	72.92	77.16	72.85	76.75	76.75	5.85%	2,963,904
Jan 17, 2025	73.50	73.63	71.50	72.51	72.51	-0.33%	1,695,915
Jan 16, 2025	69.91	73.22	69.04	72.75	72.75	3.63%	2,414,824
Jan 15, 2025	70.00	71.37	68.78	70.20	70.20	2.80%	2,540,704
Jan 14, 2025	68.72	70.22	67.40	68.29	68.29	-0.93%	2,871,812
Jan 13, 2025	64.52	69.41	63.73	68.93	68.93	5.64%	2,399,379
Jan 10, 2025	63.62	65.85	61.50	65.25	65.25	-0.72%	3,087,759
Jan 8, 2025	65.72	66.50	64.72	65.72	65.72	-0.59%	1,844,065
Jan 7, 2025	65.99	67.88	64.70	66.11	66.11	-0.77%	2,144,353
Jan 6, 2025	70.24	70.24	66.04	66.62	66.62	-4.64%	2,173,176
Jan 3, 2025	69.79	70.75	69.56	69.86	69.86	-0.13%	1,151,203
Jan 2, 2025	70.00	70.72	69.28	69.95	69.95	1.32%	941,033
Dec 31, 2024	69.38	69.75	68.03	69.04	69.04	0.25%	1,133,575
Dec 30, 2024	68.99	69.60	67.55	68.87	68.87	-1.06%	1,019,531
Dec 27, 2024	69.43	70.29	69.04	69.61	69.61	-1.50%	873,730
Dec 26, 2024	70.27	71.70	69.91	70.67	70.67	0.20%	1,110,087
Dec 24, 2024	70.79	70.82	69.81	70.53	70.53	-0.08%	383,094
Dec 23, 2024	70.25	70.90	68.80	70.59	70.59	0.21%	1,099,735
Dec 20, 2024	68.80	71.07	68.80	70.44	70.44	1.48%	5,932,421
Dec 19, 2024	70.48	71.08	69.12	69.41	69.41	-0.84%	1,808,598
Dec 18, 2024	73.52	74.49	68.67	70.00	70.00	-5.21%	2,602,413
Dec 17, 2024	72.53	75.16	72.53	73.85	73.85	0.63%	2,247,244
Dec 16, 2024	71.66	73.88	71.65	73.39	73.39	2.46%	1,782,839
Dec 13, 2024	72.50	73.29	70.86	71.63	71.63	-0.58%	1,463,062
Dec 12, 2024	73.50	74.36	72.04	72.05	72.05	-2.90%	3,549,014
Dec 11, 2024	73.79	75.05	72.95	74.20	74.20	2.18%	1,255,272
Dec 10, 2024	73.14	73.95	72.16	72.62	72.62	-0.21%	1,063,983
Dec 9, 2024	75.00	76.48	72.30	72.77	72.77	-3.49%	1,753,868
Dec 6, 2024	75.34	76.98	74.33	75.40	75.40	0.09%	1,412,178
Dec 5, 2024	75.24	78.83	75.24	75.33	75.33	-0.04%	2,244,313
Dec 4, 2024	72.48	75.56	71.75	75.36	75.36	4.05%	1,539,884
Dec 3, 2024	72.42	73.67	71.95	72.43	72.43	0.01%	1,202,009
Dec 2, 2024	75.02	75.46	71.85	72.42	72.42	-3.65%	1,757,910
Nov 29, 2024	76.53	76.53	74.83	75.16	75.16	-0.95%	719,651
Nov 27, 2024	75.78	76.65	74.79	75.88	75.88	0.26%	1,018,230
Nov 26, 2024	73.85	76.00	73.52	75.68	75.68	2.15%	1,104,512
Nov 25, 2024	74.25	76.46	74.05	74.09	74.09	1.29%	1,693,609
Nov 22, 2024	74.59	74.63	72.94	73.15	73.15	-0.89%	1,756,992
Nov 21, 2024	73.12	74.09	70.94	73.81	73.81	1.57%	1,373,716
Nov 20, 2024	73.50	73.95	71.17	72.67	72.67	-1.42%	1,712,360
Nov 19, 2024	68.50	73.78	67.90	73.72	73.72	10.67%	2,910,479
Nov 18, 2024	66.29	67.26	64.86	66.61	66.61	0.48%	1,607,669
Nov 15, 2024	72.11	72.11	65.97	66.29	66.29	-6.97%	2,935,341
Nov 14, 2024	70.30	74.32	70.20	71.26	71.26	0.93%	2,022,028
Nov 13, 2024	71.09	71.42	69.91	70.60	70.60	0.66%	1,694,440
Nov 12, 2024	71.23	71.86	69.57	70.14	70.14	-2.34%	1,665,505
Nov 11, 2024	73.55	74.12	71.52	71.82	71.82	-2.34%	1,324,801
Nov 8, 2024	71.83	73.64	71.06	73.54	73.54	2.58%	1,121,855
Nov 7, 2024	73.00	73.49	71.57	71.69	71.69	-1.61%	1,106,990
Nov 6, 2024	72.17	74.00	70.81	72.86	72.86	5.14%	2,178,502
Nov 5, 2024	67.85	69.32	67.42	69.30	69.30	1.78%	1,400,075
Nov 4, 2024	67.10	69.57	66.78	68.09	68.09	-0.34%	1,646,073
Nov 1, 2024	67.78	68.88	65.95	68.32	68.32	1.55%	1,617,227
Oct 31, 2024	68.59	70.39	67.05	67.28	67.28	-4.29%	2,431,099
Oct 30, 2024	70.65	71.37	70.00	70.30	70.30	-0.92%	1,170,124
Oct 29, 2024	70.95	71.59	70.23	70.95	70.95	-1.40%	1,047,287
Oct 28, 2024	71.73	72.22	71.11	71.96	71.96	1.41%	1,284,831
Oct 25, 2024	71.66	72.40	70.79	70.96	70.96	-1.05%	674,453
Oct 24, 2024	72.00	73.00	71.35	71.71	71.71	-0.32%	805,051
Oct 23, 2024	73.24	73.61	71.79	71.94	71.94	-2.36%	917,475
Oct 22, 2024	72.02	74.03	72.00	73.68	73.68	1.94%	886,766
Oct 21, 2024	73.99	74.29	71.81	72.28	72.28	-3.03%	1,131,534
Oct 18, 2024	74.46	75.75	74.16	74.54	74.54	0.36%	906,260
Oct 17, 2024	76.51	76.90	73.99	74.27	74.27	-3.11%	1,211,499
Oct 16, 2024	74.87	77.70	74.68	76.65	76.65	2.67%	991,959
Oct 15, 2024	75.27	75.67	74.06	74.66	74.66	-0.56%	813,455
Oct 14, 2024	74.56	75.46	73.74	75.08	75.08	0.70%	1,028,965
Oct 11, 2024	72.15	74.59	71.54	74.56	74.56	3.99%	1,327,808
Oct 10, 2024	69.36	71.75	69.08	71.70	71.70	2.49%	911,660
Oct 9, 2024	71.27	71.39	69.71	69.96	69.96	-1.98%	1,150,596
Oct 8, 2024	70.78	72.59	70.40	71.37	71.37	1.23%	1,033,454
Oct 7, 2024	72.14	72.36	70.20	70.50	70.50	-2.45%	960,338