Insmed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	107.85	108.46	106.26	106.91	106.91	-1.35%	4,506,131
May 28, 2026	106.90	109.95	106.10	108.37	108.37	1.85%	2,176,581
May 27, 2026	107.80	109.78	106.04	106.40	106.40	-2.27%	3,084,122
May 26, 2026	107.82	109.74	105.00	108.87	108.87	2.48%	2,273,535
May 22, 2026	108.47	110.83	106.20	106.24	106.24	-3.00%	2,432,125
May 21, 2026	107.55	110.96	106.56	109.53	109.53	1.50%	3,683,631
May 20, 2026	108.67	109.96	106.71	107.91	107.91	0.47%	2,980,263
May 19, 2026	107.81	109.75	105.01	107.41	107.41	0.24%	3,627,497
May 18, 2026	107.36	107.74	104.48	107.15	107.15	-1.82%	3,824,293
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
Apr 28, 2026	136.54	138.79	132.57	134.94	134.94	-0.76%	1,357,357
Apr 27, 2026	135.58	139.54	135.18	135.98	135.98	0.60%	1,116,792
Apr 24, 2026	142.29	143.27	134.59	135.17	135.17	-6.02%	2,501,086
Apr 23, 2026	144.48	145.43	142.06	143.83	143.83	-0.45%	1,152,462
Apr 22, 2026	142.39	145.32	141.43	144.48	144.48	2.48%	1,820,109
Apr 21, 2026	142.42	144.07	139.59	140.98	140.98	-1.29%	1,591,216
Apr 20, 2026	143.30	144.06	140.65	142.82	142.82	-1.15%	1,071,009
Apr 17, 2026	144.25	145.62	143.28	144.48	144.48	1.18%	2,048,533
Apr 16, 2026	146.02	146.18	142.03	142.79	142.79	-2.69%	2,160,900
Apr 15, 2026	154.57	154.58	146.25	146.74	146.74	-4.34%	2,229,207
Apr 14, 2026	152.21	153.87	150.93	153.40	153.40	1.50%	1,309,602
Apr 13, 2026	154.81	156.64	148.51	151.14	151.14	-2.37%	2,079,582
Apr 10, 2026	159.59	160.21	152.99	154.81	154.81	-3.00%	1,827,128
Apr 9, 2026	159.15	160.50	157.75	159.59	159.59	-0.37%	1,564,153
Apr 8, 2026	162.95	163.03	154.73	160.18	160.18	-1.75%	3,356,064
Apr 7, 2026	162.82	164.03	159.53	163.03	163.03	-0.48%	1,352,168
Apr 6, 2026	161.69	166.19	161.33	163.81	163.81	0.85%	1,852,747
Apr 2, 2026	161.51	164.53	157.52	162.43	162.43	-1.47%	1,809,386
Apr 1, 2026	164.49	166.00	161.73	164.86	164.86	0.82%	2,852,281
Mar 31, 2026	153.95	164.22	153.95	163.52	163.52	6.65%	3,673,904
Mar 30, 2026	150.98	155.20	149.35	153.32	153.32	5.52%	4,959,047
Mar 27, 2026	147.98	149.20	142.59	145.30	145.30	-1.56%	3,402,260
Mar 26, 2026	148.45	149.88	146.26	147.60	147.60	-0.48%	2,587,416
Mar 25, 2026	140.00	148.86	139.00	148.31	148.31	6.59%	1,987,371
Mar 24, 2026	144.42	145.52	137.20	139.14	139.14	-3.36%	2,817,408
Mar 23, 2026	147.12	149.76	141.64	143.98	143.98	5.87%	4,079,400
Mar 20, 2026	142.63	143.61	135.73	136.00	136.00	-5.56%	4,561,590
Mar 19, 2026	144.01	144.88	141.80	144.00	144.00	0.91%	1,952,610