Insmed Incorporated (INSM)
NASDAQ: INSM · Real-Time Price · USD
137.03
+1.44 (1.06%)
At close: Sep 26, 2025, 4:00 PM EDT
135.00
-2.03 (-1.48%)
After-hours: Sep 26, 2025, 7:28 PM EDT

Insmed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025136.86137.04134.01137.03137.031.06%1,389,737
Sep 25, 2025140.55140.65135.08135.59135.59-3.84%2,168,769
Sep 24, 2025144.97145.56140.87141.00141.00-3.01%1,455,591
Sep 23, 2025144.71146.29143.83145.38145.380.24%1,610,390
Sep 22, 2025144.76146.71144.03145.03145.030.19%2,896,264
Sep 19, 2025145.51146.37142.88144.76144.76-0.75%5,624,088
Sep 18, 2025144.76146.50143.82145.86145.860.75%1,835,993
Sep 17, 2025145.90146.50143.77144.78144.780.02%1,728,316
Sep 16, 2025142.94144.84141.77144.75144.751.12%1,448,474
Sep 15, 2025145.40145.40138.73143.14143.14-1.91%1,978,548
Sep 12, 2025146.00148.22144.00145.93145.930.10%1,926,469
Sep 11, 2025146.42147.10144.93145.79145.79-0.10%1,606,460
Sep 10, 2025148.15148.32143.76145.93145.93-0.86%1,516,424
Sep 9, 2025146.88149.08145.25147.20147.200.35%1,461,438
Sep 8, 2025144.50146.91144.22146.68146.681.09%1,589,556
Sep 5, 2025142.60145.19140.33145.10145.101.80%2,532,410
Sep 4, 2025142.86145.00141.25142.53142.53-0.68%2,012,941
Sep 3, 2025145.00146.84142.36143.50143.50-1.24%2,493,986
Sep 2, 2025141.50146.52140.00145.30145.306.76%4,854,910
Aug 29, 2025135.00136.10134.39136.10136.100.84%2,190,209
Aug 28, 2025134.39136.90134.20134.97134.970.33%1,764,076
Aug 27, 2025132.29134.74131.55134.53134.531.79%2,025,146
Aug 26, 2025128.52132.31128.10132.17132.173.00%2,361,976
Aug 25, 2025131.79132.73128.02128.32128.32-2.70%1,988,831
Aug 22, 2025132.30133.56130.95131.88131.88-0.54%2,098,529
Aug 21, 2025129.80132.64128.50132.60132.602.43%2,246,838
Aug 20, 2025127.43130.06127.43129.45129.451.76%2,352,202
Aug 19, 2025127.80128.83126.00127.21127.21-0.05%2,078,119
Aug 18, 2025127.80130.13127.13127.27127.27-0.41%3,425,686
Aug 15, 2025127.63128.00124.52127.80127.800.04%3,528,985
Aug 14, 2025125.50128.48123.50127.75127.753.97%4,631,180
Aug 13, 2025121.16123.42119.80122.87122.870.71%4,426,351
Aug 12, 2025112.89122.03112.48122.00122.008.07%7,249,982
Aug 11, 2025109.83114.03109.18112.89112.893.05%3,312,591
Aug 8, 2025108.69109.88107.07109.55109.550.23%3,234,075
Aug 7, 2025106.55111.94106.54109.30109.30-1.76%3,335,187
Aug 6, 2025110.22112.29109.61111.26111.26-0.31%3,567,910
Aug 5, 2025110.92113.10109.50111.61111.610.33%3,260,301
Aug 4, 2025109.25111.28108.00111.24111.242.35%2,248,966
Aug 1, 2025107.48108.89105.75108.69108.691.31%2,256,203
Jul 31, 2025105.58108.64105.18107.28107.282.00%2,225,589
Jul 30, 2025105.35107.41103.50105.18105.180.17%5,132,678
Jul 29, 2025102.68105.03102.21105.00105.003.19%1,724,781
Jul 28, 2025104.83105.80101.75101.75101.75-2.12%2,684,625
Jul 25, 2025103.93105.08103.20103.95103.950.42%1,395,271
Jul 24, 2025104.07104.95102.65103.52103.520.08%1,643,760
Jul 23, 2025102.92103.56101.55103.44103.440.51%1,868,078
Jul 22, 2025102.92103.74101.59102.92102.920.14%1,527,539
Jul 21, 2025103.34103.50101.77102.78102.780.22%1,541,243
Jul 18, 2025105.01105.01102.40102.56102.56-1.55%1,432,376