Insmed Incorporated (INSM)
NASDAQ: INSM · Real-Time Price · USD
148.43
-0.12 (-0.08%)
At close: Feb 11, 2026, 4:00 PM EST
147.17
-1.26 (-0.85%)
After-hours: Feb 11, 2026, 7:44 PM EST
Insmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 149.49 | 149.83 | 145.36 | 148.43 | 148.43 | -0.08% | 1,462,661 |
| Feb 10, 2026 | 149.77 | 151.17 | 147.63 | 148.55 | 148.55 | -0.66% | 2,257,233 |
| Feb 9, 2026 | 148.83 | 150.60 | 146.40 | 149.54 | 149.54 | -0.21% | 2,042,572 |
| Feb 6, 2026 | 153.06 | 155.79 | 149.34 | 149.86 | 149.86 | -0.77% | 2,363,893 |
| Feb 5, 2026 | 152.44 | 156.52 | 150.34 | 151.03 | 151.03 | -0.92% | 1,881,306 |
| Feb 4, 2026 | 157.10 | 157.90 | 150.79 | 152.44 | 152.44 | -3.00% | 1,794,142 |
| Feb 3, 2026 | 153.36 | 158.98 | 152.73 | 157.16 | 157.16 | 2.07% | 2,483,754 |
| Feb 2, 2026 | 156.63 | 156.86 | 150.80 | 153.98 | 153.98 | -1.84% | 2,612,286 |
| Jan 30, 2026 | 157.19 | 159.49 | 154.48 | 156.87 | 156.87 | -0.60% | 2,686,292 |
| Jan 29, 2026 | 154.48 | 159.89 | 154.48 | 157.82 | 157.82 | 1.24% | 1,980,870 |
| Jan 28, 2026 | 162.42 | 164.23 | 155.68 | 155.89 | 155.89 | -4.15% | 1,731,826 |
| Jan 27, 2026 | 161.15 | 165.47 | 161.13 | 162.64 | 162.64 | 1.83% | 1,681,900 |
| Jan 26, 2026 | 154.63 | 160.33 | 153.09 | 159.72 | 159.72 | 2.25% | 2,266,152 |
| Jan 23, 2026 | 160.02 | 160.08 | 154.23 | 156.21 | 156.21 | -2.61% | 2,505,755 |
| Jan 22, 2026 | 156.66 | 160.95 | 153.19 | 160.39 | 160.39 | 2.60% | 2,701,961 |
| 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 |
| Jan 9, 2026 | 185.02 | 186.19 | 169.00 | 175.97 | 175.97 | 3.35% | 5,433,426 |
| Jan 8, 2026 | 174.17 | 175.00 | 168.01 | 170.27 | 170.27 | -3.26% | 2,589,004 |
| Jan 7, 2026 | 175.07 | 178.75 | 173.34 | 176.00 | 176.00 | 0.53% | 2,179,972 |
| Jan 6, 2026 | 173.33 | 175.41 | 170.94 | 175.07 | 175.07 | -0.07% | 1,850,230 |
| Jan 5, 2026 | 176.12 | 176.12 | 167.39 | 175.20 | 175.20 | -1.08% | 2,261,911 |
| Jan 2, 2026 | 175.79 | 177.90 | 173.55 | 177.12 | 177.12 | 1.77% | 1,831,472 |
| Dec 31, 2025 | 174.18 | 175.25 | 173.24 | 174.04 | 174.04 | -0.03% | 1,781,389 |
| Dec 30, 2025 | 175.79 | 176.52 | 173.48 | 174.09 | 174.09 | -1.28% | 1,651,368 |
| Dec 29, 2025 | 177.61 | 178.52 | 175.37 | 176.34 | 176.34 | -0.87% | 2,481,754 |
| Dec 26, 2025 | 178.90 | 179.44 | 176.67 | 177.88 | 177.88 | 0.26% | 1,035,879 |
| Dec 24, 2025 | 175.50 | 178.10 | 175.00 | 177.42 | 177.42 | 0.37% | 747,292 |
| Dec 23, 2025 | 174.17 | 177.60 | 172.65 | 176.77 | 176.77 | 0.57% | 1,619,148 |
| Dec 22, 2025 | 177.58 | 179.33 | 174.00 | 175.76 | 175.76 | 0.53% | 2,745,046 |
| Dec 19, 2025 | 168.30 | 178.21 | 166.71 | 174.84 | 174.84 | 4.98% | 19,087,989 |
| Dec 18, 2025 | 167.75 | 172.31 | 161.02 | 166.55 | 166.55 | -16.08% | 13,491,281 |
| Dec 17, 2025 | 200.05 | 205.23 | 198.07 | 198.46 | 198.46 | -1.10% | 4,476,661 |
| Dec 16, 2025 | 195.39 | 204.04 | 192.50 | 200.67 | 200.67 | 1.90% | 3,647,827 |
| Dec 15, 2025 | 197.23 | 201.13 | 194.75 | 196.92 | 196.92 | -0.05% | 4,146,744 |
| Dec 12, 2025 | 195.00 | 198.13 | 191.74 | 197.01 | 197.01 | 0.91% | 1,898,089 |
| Dec 11, 2025 | 190.24 | 195.36 | 189.77 | 195.24 | 195.24 | 2.84% | 2,282,839 |
| Dec 10, 2025 | 194.87 | 197.51 | 189.59 | 189.85 | 189.85 | -2.22% | 2,484,801 |
| Dec 9, 2025 | 194.50 | 198.40 | 193.29 | 194.17 | 194.17 | -1.21% | 2,347,467 |
| Dec 8, 2025 | 206.69 | 206.69 | 195.54 | 196.55 | 196.55 | -3.65% | 3,501,651 |
| Dec 5, 2025 | 204.68 | 206.56 | 203.15 | 204.00 | 204.00 | -0.51% | 2,160,144 |
| Dec 4, 2025 | 207.58 | 208.81 | 202.68 | 205.04 | 205.04 | -0.84% | 1,861,198 |
| Dec 3, 2025 | 206.60 | 207.61 | 203.33 | 206.78 | 206.78 | 0.09% | 2,544,385 |
| Dec 2, 2025 | 212.08 | 212.75 | 206.10 | 206.60 | 206.60 | -2.28% | 1,383,927 |
| Dec 1, 2025 | 206.80 | 212.58 | 205.00 | 211.41 | 211.41 | 1.75% | 1,868,208 |