Insmed Incorporated (INSM)
NASDAQ: INSM · Real-Time Price · USD
204.00
-1.04 (-0.51%)
At close: Dec 5, 2025, 4:00 PM EST
203.05
-0.95 (-0.47%)
After-hours: Dec 5, 2025, 7:51 PM EST
Insmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 204.68 | 206.56 | 203.15 | 204.00 | 204.00 | -0.51% | 2,156,041 |
| Dec 4, 2025 | 207.58 | 208.81 | 202.68 | 205.04 | 205.04 | -0.84% | 1,861,191 |
| 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 |
| Nov 28, 2025 | 206.22 | 208.05 | 202.88 | 207.77 | 207.77 | 1.59% | 1,052,640 |
| Nov 26, 2025 | 208.49 | 209.00 | 202.27 | 204.51 | 204.51 | -2.16% | 2,045,039 |
| Nov 25, 2025 | 206.93 | 209.77 | 205.23 | 209.02 | 209.02 | 1.01% | 2,196,814 |
| Nov 24, 2025 | 202.43 | 208.72 | 199.52 | 206.93 | 206.93 | 4.11% | 15,708,829 |
| Nov 21, 2025 | 199.10 | 201.44 | 194.65 | 198.76 | 198.76 | -0.44% | 2,629,810 |
| Nov 20, 2025 | 204.35 | 208.00 | 199.00 | 199.64 | 199.64 | -1.93% | 2,333,221 |
| Nov 19, 2025 | 201.08 | 205.11 | 200.19 | 203.56 | 203.56 | 0.96% | 1,581,719 |
| Nov 18, 2025 | 195.80 | 203.65 | 195.51 | 201.62 | 201.62 | 2.14% | 2,412,985 |
| Nov 17, 2025 | 192.58 | 197.88 | 191.83 | 197.40 | 197.40 | 2.16% | 1,884,474 |
| Nov 14, 2025 | 188.09 | 197.45 | 187.55 | 193.22 | 193.22 | 1.18% | 2,551,474 |
| Nov 13, 2025 | 193.78 | 196.47 | 190.58 | 190.96 | 190.96 | -1.76% | 2,163,757 |
| Nov 12, 2025 | 192.61 | 196.33 | 191.90 | 194.39 | 194.39 | 0.36% | 1,602,811 |
| Nov 11, 2025 | 189.93 | 193.93 | 187.61 | 193.69 | 193.69 | 0.92% | 1,762,186 |
| Nov 10, 2025 | 189.67 | 192.39 | 185.69 | 191.92 | 191.92 | 1.17% | 2,080,777 |
| Nov 7, 2025 | 184.10 | 189.82 | 182.53 | 189.70 | 189.70 | 2.17% | 2,191,698 |
| Nov 6, 2025 | 186.77 | 188.45 | 183.81 | 185.68 | 185.68 | -0.64% | 1,857,748 |
| Nov 5, 2025 | 182.92 | 189.31 | 182.09 | 186.88 | 186.88 | 2.25% | 1,635,247 |
| Nov 4, 2025 | 185.28 | 187.88 | 182.58 | 182.77 | 182.77 | -1.86% | 2,052,847 |
| Nov 3, 2025 | 187.90 | 188.56 | 178.76 | 186.23 | 186.23 | -1.78% | 3,081,570 |
| Oct 31, 2025 | 194.57 | 197.08 | 187.02 | 189.60 | 189.60 | -2.38% | 3,156,070 |
| Oct 30, 2025 | 171.26 | 194.70 | 167.00 | 194.22 | 194.22 | 16.33% | 6,733,684 |
| Oct 29, 2025 | 166.48 | 167.78 | 163.82 | 166.95 | 166.95 | 1.00% | 2,798,308 |
| Oct 28, 2025 | 164.02 | 167.07 | 163.11 | 165.29 | 165.29 | 0.77% | 1,172,542 |
| Oct 27, 2025 | 162.05 | 164.14 | 160.53 | 164.02 | 164.02 | 2.73% | 1,465,631 |
| Oct 24, 2025 | 161.84 | 162.29 | 158.81 | 159.66 | 159.66 | -0.29% | 1,111,096 |
| Oct 23, 2025 | 159.41 | 160.30 | 154.79 | 160.12 | 160.12 | -0.17% | 2,442,223 |
| Oct 22, 2025 | 165.90 | 166.62 | 159.65 | 160.40 | 160.40 | -2.97% | 2,431,482 |
| Oct 21, 2025 | 166.90 | 168.09 | 162.80 | 165.31 | 165.31 | -1.55% | 1,732,892 |
| Oct 20, 2025 | 167.17 | 168.22 | 163.42 | 167.91 | 167.91 | 1.30% | 1,388,064 |
| Oct 17, 2025 | 163.80 | 166.04 | 161.19 | 165.76 | 165.76 | 1.57% | 1,391,513 |
| Oct 16, 2025 | 163.95 | 166.40 | 162.37 | 163.19 | 163.19 | -0.21% | 1,907,267 |
| Oct 15, 2025 | 162.20 | 165.76 | 161.65 | 163.54 | 163.54 | 1.34% | 2,188,223 |
| Oct 14, 2025 | 163.99 | 164.34 | 161.34 | 161.38 | 161.38 | -1.56% | 1,069,145 |
| Oct 13, 2025 | 163.22 | 166.44 | 162.08 | 163.94 | 163.94 | 0.99% | 1,464,597 |
| Oct 10, 2025 | 164.11 | 164.23 | 161.31 | 162.33 | 162.33 | -1.26% | 2,032,527 |
| Oct 9, 2025 | 162.16 | 164.58 | 161.03 | 164.40 | 164.40 | 1.60% | 1,411,667 |
| Oct 8, 2025 | 161.90 | 163.22 | 159.78 | 161.81 | 161.81 | -0.31% | 1,954,461 |
| Oct 7, 2025 | 156.87 | 162.44 | 156.87 | 162.32 | 162.32 | 2.55% | 1,627,755 |
| Oct 6, 2025 | 157.98 | 160.62 | 156.93 | 158.28 | 158.28 | 0.71% | 1,734,720 |
| Oct 3, 2025 | 153.00 | 158.19 | 151.77 | 157.16 | 157.16 | 2.85% | 3,486,451 |
| Oct 2, 2025 | 148.70 | 152.85 | 145.24 | 152.80 | 152.80 | 3.75% | 2,288,672 |
| Oct 1, 2025 | 144.70 | 148.16 | 143.18 | 147.28 | 147.28 | 2.27% | 2,026,079 |
| Sep 30, 2025 | 141.63 | 145.41 | 141.00 | 144.01 | 144.01 | 1.67% | 2,654,255 |
| Sep 29, 2025 | 137.19 | 141.81 | 136.62 | 141.65 | 141.65 | 3.37% | 2,564,031 |
| Sep 26, 2025 | 136.86 | 137.04 | 134.01 | 137.03 | 137.03 | 1.06% | 1,389,737 |