Insmed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	103.93	105.08	103.20	103.95	103.95	0.42%	1,394,350
Jul 24, 2025	104.07	104.95	102.65	103.52	103.52	0.08%	1,643,760
Jul 23, 2025	102.92	103.56	101.55	103.44	103.44	0.51%	1,868,078
Jul 22, 2025	102.92	103.74	101.59	102.92	102.92	0.14%	1,527,539
Jul 21, 2025	103.34	103.50	101.77	102.78	102.78	0.22%	1,541,243
Jul 18, 2025	105.01	105.01	102.40	102.56	102.56	-1.55%	1,432,376
Jul 17, 2025	104.73	105.35	102.50	104.17	104.17	-0.40%	1,998,270
Jul 16, 2025	102.87	105.08	101.74	104.59	104.59	1.67%	3,691,339
Jul 15, 2025	102.67	103.45	100.85	102.87	102.87	0.96%	3,953,517
Jul 14, 2025	98.18	102.41	97.34	101.89	101.89	3.78%	3,697,891
Jul 11, 2025	96.41	99.39	95.96	98.18	98.18	1.57%	3,245,143
Jul 10, 2025	96.55	98.00	95.27	96.66	96.66	0.20%	1,760,698
Jul 9, 2025	96.68	97.66	95.80	96.47	96.47	0.34%	2,711,502
Jul 8, 2025	96.87	97.44	95.90	96.14	96.14	-0.84%	1,913,161
Jul 7, 2025	96.95	97.02	95.01	96.95	96.95	-0.87%	2,486,412
Jul 3, 2025	98.03	98.53	95.72	97.80	97.80	-0.45%	1,762,381
Jul 2, 2025	97.76	98.38	96.65	98.24	98.24	0.64%	3,340,022
Jul 1, 2025	100.26	100.48	97.34	97.62	97.62	-3.00%	3,841,324
Jun 30, 2025	100.05	101.64	99.78	100.64	100.64	1.16%	4,254,074
Jun 27, 2025	101.67	102.25	98.85	99.49	99.49	-2.21%	34,487,770
Jun 26, 2025	105.70	105.80	101.14	101.74	101.74	-2.97%	3,957,073
Jun 25, 2025	105.25	106.83	104.06	104.85	104.85	-0.99%	3,530,865
Jun 24, 2025	105.50	106.58	104.18	105.90	105.90	0.46%	4,432,560
Jun 23, 2025	102.13	105.48	101.04	105.42	105.42	2.67%	3,505,260
Jun 20, 2025	100.27	102.81	99.02	102.68	102.68	3.24%	4,668,926
Jun 18, 2025	101.15	101.41	98.46	99.46	99.46	-0.82%	2,269,180
Jun 17, 2025	100.59	102.00	99.92	100.28	100.28	-1.29%	2,684,739
Jun 16, 2025	99.06	101.70	97.79	101.59	101.59	2.90%	4,478,827
Jun 13, 2025	96.46	99.65	96.01	98.73	98.73	1.91%	5,321,623
Jun 12, 2025	96.70	100.00	96.39	96.88	96.88	-1.12%	7,299,868
Jun 11, 2025	92.00	98.95	90.86	97.98	97.98	7.75%	12,744,509
Jun 10, 2025	88.64	91.86	86.00	90.93	90.93	28.65%	15,711,546
Jun 9, 2025	73.97	74.32	70.57	70.68	70.68	-3.99%	1,923,201
Jun 6, 2025	73.46	74.07	72.67	73.62	73.62	1.21%	1,583,443
Jun 5, 2025	73.50	74.98	72.32	72.74	72.74	-1.29%	2,768,062
Jun 4, 2025	73.26	74.56	73.09	73.69	73.69	0.83%	2,212,276
Jun 3, 2025	71.50	74.00	71.00	73.08	73.08	1.95%	1,889,620
Jun 2, 2025	69.92	72.34	69.59	71.68	71.68	2.80%	2,452,496
May 30, 2025	68.88	71.20	67.81	69.73	69.73	0.75%	3,716,755
May 29, 2025	66.63	69.32	65.56	69.21	69.21	4.29%	1,844,133
May 28, 2025	68.00	68.27	66.08	66.36	66.36	-2.44%	4,395,748
May 27, 2025	68.00	68.74	67.38	68.02	68.02	0.73%	2,330,473
May 23, 2025	66.04	67.65	65.57	67.53	67.53	2.07%	1,546,407
May 22, 2025	65.93	66.26	64.85	66.16	66.16	0.21%	2,645,487
May 21, 2025	67.78	68.73	65.22	66.02	66.02	-3.63%	2,144,984
May 20, 2025	67.73	68.62	66.28	68.51	68.51	0.93%	2,505,885
May 19, 2025	67.97	68.99	66.57	67.88	67.88	-0.35%	1,334,593
May 16, 2025	67.53	68.35	66.63	68.12	68.12	1.34%	1,789,605
May 15, 2025	65.32	67.22	65.32	67.22	67.22	2.45%	1,283,720
May 14, 2025	65.61	66.66	65.07	65.61	65.61	-0.15%	2,095,184