Insmed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	124.00	129.57	121.04	129.98	-	4.08%	1,612,662
Sep 8, 2026	124.78	127.42	121.38	124.89	124.89	-1.11%	1,604,283
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
Jul 20, 2026	108.24	109.80	106.63	107.02	107.02	-1.20%	2,015,930
Jul 17, 2026	105.20	110.58	105.20	108.32	108.32	0.80%	2,002,884
Jul 16, 2026	109.93	110.30	105.07	107.46	107.46	-2.14%	2,754,212
Jul 15, 2026	111.00	111.60	108.34	109.81	109.81	-0.27%	2,116,813
Jul 14, 2026	109.14	110.67	107.33	110.11	110.11	0.89%	1,848,330
Jul 13, 2026	114.25	115.55	108.02	109.14	109.14	-5.60%	2,825,240
Jul 10, 2026	118.09	118.94	112.80	115.61	115.61	-2.24%	2,931,618
Jul 9, 2026	116.44	119.54	116.01	118.26	118.26	1.48%	3,167,091
Jul 8, 2026	111.93	116.99	111.01	116.53	116.53	3.27%	2,835,056
Jul 7, 2026	113.21	114.69	111.47	112.84	112.84	1.17%	1,674,721
Jul 6, 2026	110.60	112.57	108.55	111.54	111.54	-0.05%	2,232,435
Jul 2, 2026	107.50	111.92	107.06	111.60	111.60	4.30%	2,771,287
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