Insmed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	105.50	106.58	104.18	105.90	105.90	0.46%	4,429,956
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
May 13, 2025	67.81	68.35	65.54	65.71	65.71	-3.01%	2,154,839
May 12, 2025	65.18	68.51	65.10	67.75	67.75	4.10%	3,001,026
May 9, 2025	65.63	66.91	64.95	65.08	65.08	-0.84%	2,388,373
May 8, 2025	67.90	68.08	63.81	65.63	65.63	-3.88%	3,556,351
May 7, 2025	67.87	69.18	67.51	68.28	68.28	0.60%	1,875,367
May 6, 2025	71.26	71.77	67.21	67.87	67.87	-6.49%	2,705,556
May 5, 2025	72.10	72.83	71.34	72.58	72.58	0.39%	1,358,562
May 2, 2025	73.03	73.39	71.95	72.30	72.30	-0.47%	1,600,638
May 1, 2025	72.09	73.31	70.84	72.64	72.64	0.89%	1,792,978
Apr 30, 2025	71.40	72.37	70.36	72.00	72.00	0.84%	1,493,000
Apr 29, 2025	69.66	72.15	69.20	71.40	71.40	2.20%	1,846,576
Apr 28, 2025	69.59	70.79	69.18	69.86	69.86	0.24%	2,580,914
Apr 25, 2025	67.90	70.02	67.69	69.69	69.69	1.06%	13,610,828
Apr 24, 2025	69.50	71.00	66.43	68.96	68.96	-2.60%	3,574,458
Apr 23, 2025	72.53	72.71	70.63	70.80	70.80	-0.62%	1,486,350
Apr 22, 2025	70.46	71.95	70.00	71.24	71.24	2.49%	1,554,257
Apr 21, 2025	71.95	71.95	67.66	69.51	69.51	-4.32%	2,026,532
Apr 17, 2025	69.86	72.67	69.86	72.65	72.65	3.49%	1,501,091
Apr 16, 2025	70.70	70.97	69.00	70.20	70.20	-1.22%	1,529,481
Apr 15, 2025	70.68	71.98	68.99	71.07	71.07	0.06%	1,562,944
Apr 14, 2025	69.96	71.24	68.66	71.03	71.03	3.59%	2,386,043
Apr 11, 2025	64.98	68.63	64.35	68.57	68.57	5.80%	1,823,424