Insmed Incorporated (INSM)
NASDAQ: INSM · Real-Time Price · USD
115.70
-1.97 (-1.67%)
Sep 29, 2026, 2:31 PM EDT - Market open
Insmed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 117.06 | 118.50 | 114.49 | 115.94 | - | -1.47% | 947,089 |
| Sep 28, 2026 | 116.83 | 119.32 | 116.31 | 117.67 | 117.67 | -0.14% | 1,744,016 |
| Sep 25, 2026 | 121.87 | 122.90 | 115.87 | 117.83 | 117.83 | -3.06% | 2,672,741 |
| Sep 24, 2026 | 119.26 | 121.69 | 118.38 | 121.55 | 121.55 | 2.71% | 2,233,624 |
| Sep 23, 2026 | 121.58 | 122.65 | 116.74 | 118.34 | 118.34 | -2.05% | 1,921,655 |
| Sep 22, 2026 | 121.00 | 122.48 | 119.09 | 120.82 | 120.82 | -0.15% | 2,405,270 |
| Sep 21, 2026 | 123.06 | 124.48 | 120.92 | 121.00 | 121.00 | 0.83% | 1,812,278 |
| Sep 18, 2026 | 123.89 | 124.11 | 119.32 | 120.00 | 120.00 | -3.21% | 3,445,007 |
| Sep 17, 2026 | 124.16 | 127.40 | 122.88 | 123.98 | 123.98 | 1.14% | 1,592,254 |
| Sep 16, 2026 | 120.00 | 124.41 | 119.55 | 122.58 | 122.58 | 2.22% | 1,434,017 |
| Sep 15, 2026 | 126.10 | 126.10 | 118.34 | 119.92 | 119.92 | -4.29% | 3,364,508 |
| Sep 14, 2026 | 129.50 | 130.78 | 124.58 | 125.30 | 125.30 | -3.18% | 1,610,741 |
| Sep 11, 2026 | 127.98 | 130.25 | 126.52 | 129.41 | 129.41 | 1.67% | 1,698,268 |
| Sep 10, 2026 | 127.22 | 128.85 | 124.29 | 127.28 | 127.28 | -1.18% | 2,594,791 |
| Sep 9, 2026 | 124.00 | 130.83 | 121.04 | 128.80 | 128.80 | 3.13% | 2,841,960 |
| Sep 8, 2026 | 124.78 | 127.42 | 121.38 | 124.89 | 124.89 | -1.11% | 1,605,099 |
| Sep 4, 2026 | 126.00 | 128.24 | 125.62 | 126.29 | 126.29 | -0.31% | 1,802,693 |
| Sep 3, 2026 | 126.70 | 127.09 | 124.05 | 126.68 | 126.68 | 0.04% | 1,885,698 |
| Sep 2, 2026 | 121.11 | 126.79 | 121.11 | 126.63 | 126.63 | 4.21% | 1,998,834 |
| Sep 1, 2026 | 121.95 | 122.19 | 119.52 | 121.51 | 121.51 | -0.25% | 1,419,286 |
| Aug 31, 2026 | 118.68 | 122.71 | 117.51 | 121.82 | 121.82 | 2.77% | 2,390,325 |
| Aug 28, 2026 | 120.11 | 120.66 | 117.15 | 118.54 | 118.54 | -2.35% | 1,977,867 |
| Aug 27, 2026 | 124.67 | 126.10 | 121.21 | 121.39 | 121.39 | -2.41% | 1,056,260 |
| Aug 26, 2026 | 122.89 | 125.59 | 121.64 | 124.39 | 124.39 | 0.40% | 1,979,984 |
| Aug 25, 2026 | 124.65 | 127.18 | 122.87 | 123.89 | 123.89 | -0.07% | 2,373,321 |
| Aug 24, 2026 | 125.03 | 126.11 | 122.83 | 123.98 | 123.98 | -1.42% | 1,341,042 |
| Aug 21, 2026 | 125.22 | 127.20 | 124.82 | 125.77 | 125.77 | 0.55% | 1,124,491 |
| Aug 20, 2026 | 128.36 | 130.27 | 124.60 | 125.08 | 125.08 | -4.27% | 1,761,850 |
| Aug 19, 2026 | 129.85 | 131.10 | 127.42 | 130.66 | 130.66 | 1.71% | 1,493,674 |
| Aug 18, 2026 | 128.07 | 128.93 | 126.39 | 128.46 | 128.46 | 0.11% | 1,274,119 |
| Aug 17, 2026 | 124.71 | 128.46 | 124.70 | 128.32 | 128.32 | 3.70% | 1,899,670 |
| Aug 14, 2026 | 125.67 | 126.85 | 122.21 | 123.74 | 123.74 | -2.05% | 1,957,324 |
| Aug 13, 2026 | 132.50 | 133.16 | 126.13 | 126.33 | 126.33 | -4.50% | 2,479,563 |
| Aug 12, 2026 | 132.31 | 135.26 | 130.80 | 132.28 | 132.28 | -0.22% | 1,563,224 |
| Aug 11, 2026 | 134.55 | 135.30 | 131.67 | 132.57 | 132.57 | -1.62% | 2,728,711 |
| Aug 10, 2026 | 129.98 | 135.50 | 129.50 | 134.75 | 134.75 | 2.78% | 3,630,056 |
| Aug 7, 2026 | 134.99 | 135.49 | 126.44 | 131.10 | 131.10 | -1.09% | 4,904,624 |
| Aug 6, 2026 | 128.22 | 137.70 | 126.15 | 132.55 | 132.55 | 33.86% | 12,036,146 |
| Aug 5, 2026 | 99.16 | 100.95 | 98.64 | 99.02 | 99.02 | 0.27% | 4,899,602 |
| Aug 4, 2026 | 98.98 | 99.48 | 97.86 | 98.75 | 98.75 | 0.30% | 4,290,804 |
| Aug 3, 2026 | 98.20 | 100.00 | 96.42 | 98.45 | 98.45 | -0.15% | 3,546,860 |
| Jul 31, 2026 | 101.25 | 101.91 | 97.05 | 98.60 | 98.60 | -2.85% | 2,902,595 |
| Jul 30, 2026 | 101.63 | 102.10 | 99.03 | 101.49 | 101.49 | -1.58% | 3,363,495 |
| Jul 29, 2026 | 103.98 | 106.26 | 102.81 | 103.12 | 103.12 | -0.97% | 2,195,533 |
| Jul 28, 2026 | 104.73 | 105.76 | 103.18 | 104.13 | 104.13 | -0.57% | 1,945,719 |
| Jul 27, 2026 | 106.93 | 107.37 | 104.50 | 104.73 | 104.73 | -2.05% | 1,899,713 |
| Jul 24, 2026 | 106.49 | 108.27 | 105.77 | 106.92 | 106.92 | -0.46% | 1,908,298 |
| Jul 23, 2026 | 105.80 | 107.88 | 105.09 | 107.41 | 107.41 | 0.72% | 1,752,962 |
| Jul 22, 2026 | 109.47 | 109.99 | 106.12 | 106.64 | 106.64 | -1.82% | 1,771,277 |
| Jul 21, 2026 | 107.87 | 109.42 | 106.41 | 108.62 | 108.62 | 1.50% | 2,447,392 |