Insmed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	118.09	118.94	112.80	115.61	115.61	-2.24%	2,931,183
Jul 9, 2026	116.44	119.54	116.01	118.26	118.26	1.48%	2,533,934
Jul 8, 2026	111.93	116.99	111.01	116.53	116.53	3.27%	2,834,107
Jul 7, 2026	113.21	114.69	111.47	112.84	112.84	1.17%	1,658,303
Jul 6, 2026	110.60	112.57	108.55	111.54	111.54	-0.05%	2,204,077
Jul 2, 2026	107.50	111.92	107.06	111.60	111.60	4.30%	2,771,016
Jul 1, 2026	107.68	109.19	106.01	107.00	107.00	0.36%	2,398,071
Jun 30, 2026	105.84	108.67	104.64	106.62	106.62	1.79%	3,358,466
Jun 29, 2026	105.36	106.39	103.08	104.74	104.74	1.32%	2,747,688
Jun 26, 2026	105.11	108.14	102.59	103.38	103.38	-1.04%	6,259,750
Jun 25, 2026	103.00	107.49	101.67	104.47	104.47	0.98%	4,423,498
Jun 24, 2026	103.40	107.20	102.31	103.46	103.46	1.28%	3,136,887
Jun 23, 2026	98.84	103.15	97.60	102.15	102.15	3.60%	4,199,730
Jun 22, 2026	95.82	99.88	95.27	98.61	98.61	2.93%	4,257,431
Jun 18, 2026	100.11	100.25	94.00	95.80	95.80	-2.69%	23,379,307
Jun 17, 2026	95.18	99.15	94.22	98.45	98.45	3.07%	3,472,922
Jun 16, 2026	97.50	98.10	93.92	95.52	95.52	-1.99%	3,423,653
Jun 15, 2026	98.85	100.17	97.04	97.46	97.46	-0.40%	3,788,821
Jun 12, 2026	95.12	98.51	93.92	97.85	97.85	1.17%	4,529,094
Jun 11, 2026	92.30	98.18	91.37	96.72	96.72	5.27%	5,105,563
Jun 10, 2026	98.28	99.25	90.39	91.88	91.88	-7.23%	5,425,643
Jun 9, 2026	95.75	99.55	95.43	99.04	99.04	5.17%	4,240,892
Jun 8, 2026	94.45	96.77	92.07	94.17	94.17	-0.05%	5,010,375
Jun 5, 2026	103.78	105.00	92.81	94.22	94.22	-10.20%	7,956,669
Jun 4, 2026	103.39	105.29	102.89	104.92	104.92	1.02%	1,849,295
Jun 3, 2026	102.27	105.20	101.73	103.86	103.86	0.13%	2,978,436
Jun 2, 2026	104.09	104.45	100.56	103.73	103.73	-2.17%	2,406,468
Jun 1, 2026	106.09	106.79	102.81	106.03	106.03	-0.82%	3,357,738
May 29, 2026	107.85	108.46	106.26	106.91	106.91	-1.35%	4,534,777
May 28, 2026	106.90	109.95	106.10	108.37	108.37	1.85%	2,231,123
May 27, 2026	107.80	109.78	106.04	106.40	106.40	-2.27%	3,094,620
May 26, 2026	107.82	109.74	105.00	108.87	108.87	2.48%	2,273,664
May 22, 2026	108.47	110.83	106.20	106.24	106.24	-3.00%	2,432,892
May 21, 2026	107.55	110.96	106.56	109.53	109.53	1.50%	3,689,970
May 20, 2026	108.67	109.96	106.71	107.91	107.91	0.47%	2,989,433
May 19, 2026	107.81	109.75	105.01	107.41	107.41	0.24%	3,647,485
May 18, 2026	107.36	107.74	104.48	107.15	107.15	-1.82%	3,834,611
May 15, 2026	114.30	114.51	108.22	109.14	109.14	-5.60%	3,688,412
May 14, 2026	117.54	119.12	114.88	115.62	115.62	-2.01%	2,761,456
May 13, 2026	117.50	122.94	112.00	117.99	117.99	1.72%	6,728,279
May 12, 2026	103.65	117.63	103.46	116.00	116.00	11.66%	8,274,773
May 11, 2026	100.00	108.20	98.90	103.89	103.89	2.51%	7,898,445
May 8, 2026	108.01	108.63	98.98	101.35	101.35	-3.48%	8,588,262
May 7, 2026	116.91	125.36	103.50	105.00	105.00	-23.41%	13,718,250
May 6, 2026	138.46	142.58	136.73	137.09	137.09	-1.69%	2,302,230
May 5, 2026	140.86	142.90	138.41	139.44	139.44	-0.41%	1,238,324
May 4, 2026	133.88	141.28	133.46	140.01	140.01	5.07%	1,881,668
May 1, 2026	135.65	137.62	132.39	133.26	133.26	-2.25%	1,562,478
Apr 30, 2026	136.00	137.22	134.94	136.33	136.33	0.96%	1,336,985
Apr 29, 2026	134.42	136.98	132.77	135.03	135.03	0.07%	1,487,751