Insmed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	144.42	145.52	137.20	139.14	139.14	-3.36%	2,813,120
Mar 23, 2026	147.12	149.76	141.64	143.98	143.98	5.87%	4,053,441
Mar 20, 2026	142.63	143.61	135.73	136.00	136.00	-5.56%	4,509,095
Mar 19, 2026	144.01	144.88	141.80	144.00	144.00	0.91%	1,943,642
Mar 18, 2026	143.92	145.09	141.44	142.70	142.70	-0.85%	2,002,138
Mar 17, 2026	144.50	147.38	143.59	143.93	143.93	-0.46%	2,172,937
Mar 16, 2026	141.46	145.76	141.43	144.60	144.60	3.66%	1,865,303
Mar 13, 2026	140.66	141.78	138.01	139.50	139.50	-0.01%	1,480,869
Mar 12, 2026	138.54	139.97	135.73	139.52	139.52	0.09%	2,157,123
Mar 11, 2026	143.02	144.36	139.05	139.40	139.40	-3.09%	1,289,565
Mar 10, 2026	142.84	145.64	142.84	143.85	143.85	0.50%	1,091,048
Mar 9, 2026	139.68	143.74	138.82	143.13	143.13	2.14%	1,802,005
Mar 6, 2026	142.84	144.24	139.89	140.13	140.13	-2.40%	2,485,948
Mar 5, 2026	148.04	148.07	142.04	143.57	143.57	-4.21%	2,267,615
Mar 4, 2026	146.74	150.27	146.73	149.88	149.88	1.96%	1,731,377
Mar 3, 2026	145.83	148.31	143.76	147.00	147.00	0.46%	1,937,807
Mar 2, 2026	147.10	148.87	145.00	146.32	146.32	-2.02%	2,657,037
Feb 27, 2026	150.00	151.11	147.57	149.33	149.33	-0.45%	2,703,826
Feb 26, 2026	147.00	150.57	146.41	150.00	150.00	0.94%	2,201,180
Feb 25, 2026	159.74	161.13	148.24	148.61	148.61	-6.31%	3,192,349
Feb 24, 2026	156.00	160.09	152.89	158.62	158.62	-0.26%	1,785,348
Feb 23, 2026	163.60	167.00	157.71	159.03	159.03	-3.57%	2,143,243
Feb 20, 2026	158.39	167.37	157.77	164.91	164.91	2.43%	4,122,253
Feb 19, 2026	153.78	163.14	147.26	161.00	161.00	6.54%	4,932,445
Feb 18, 2026	149.92	154.16	149.56	151.11	151.11	0.39%	2,227,617
Feb 17, 2026	147.93	152.35	147.93	150.52	150.52	1.19%	1,633,900
Feb 13, 2026	147.24	152.19	146.10	148.75	148.75	1.77%	2,197,743
Feb 12, 2026	148.55	148.75	142.99	146.17	146.17	-1.52%	2,706,830
Feb 11, 2026	149.49	149.83	145.36	148.43	148.43	-0.08%	1,496,178
Feb 10, 2026	149.77	151.17	147.63	148.55	148.55	-0.66%	2,259,345
Feb 9, 2026	148.83	150.60	146.40	149.54	149.54	-0.21%	2,044,878
Feb 6, 2026	153.06	155.79	149.34	149.86	149.86	-0.77%	2,629,705
Feb 5, 2026	152.44	156.52	150.34	151.03	151.03	-0.92%	1,882,505
Feb 4, 2026	157.10	157.90	150.79	152.44	152.44	-3.00%	1,794,603
Feb 3, 2026	153.36	158.98	152.73	157.16	157.16	2.07%	2,484,345
Feb 2, 2026	156.63	156.86	150.80	153.98	153.98	-1.84%	2,614,021
Jan 30, 2026	157.19	159.49	154.48	156.87	156.87	-0.60%	2,686,483
Jan 29, 2026	154.48	159.89	154.48	157.82	157.82	1.24%	1,981,864
Jan 28, 2026	162.42	164.23	155.68	155.89	155.89	-4.15%	1,732,873
Jan 27, 2026	161.15	165.47	161.13	162.64	162.64	1.83%	1,682,195
Jan 26, 2026	154.63	160.33	153.09	159.72	159.72	2.25%	2,282,595
Jan 23, 2026	160.02	160.08	154.23	156.21	156.21	-2.61%	2,506,239
Jan 22, 2026	156.66	160.95	153.19	160.39	160.39	2.60%	2,702,466
Jan 21, 2026	163.00	163.96	156.08	156.32	156.32	-4.40%	2,940,941
Jan 20, 2026	158.45	164.62	156.01	163.51	163.51	1.29%	2,656,976
Jan 16, 2026	160.35	163.98	158.39	161.42	161.42	1.35%	3,676,502
Jan 15, 2026	163.00	164.00	158.42	159.27	159.27	-2.56%	2,314,258
Jan 14, 2026	163.83	164.96	160.45	163.46	163.46	-0.16%	2,623,466
Jan 13, 2026	170.00	170.45	162.30	163.72	163.72	-2.38%	3,741,589
Jan 12, 2026	174.86	175.12	165.28	167.72	167.72	-4.69%	4,123,627