Insmed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	152.21	153.87	150.93	153.40	153.40	1.50%	1,309,588
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
Mar 18, 2026	143.92	145.09	141.44	142.70	142.70	-0.85%	2,002,285
Mar 17, 2026	144.50	147.38	143.59	143.93	143.93	-0.46%	2,207,941
Mar 16, 2026	141.46	145.76	141.43	144.60	144.60	3.66%	1,865,407
Mar 13, 2026	140.66	141.78	138.01	139.50	139.50	-0.01%	1,480,891
Mar 12, 2026	138.54	139.97	135.73	139.52	139.52	0.09%	2,157,243
Mar 11, 2026	143.02	144.36	139.05	139.40	139.40	-3.09%	1,292,644
Mar 10, 2026	142.84	145.64	142.84	143.85	143.85	0.50%	1,147,844
Mar 9, 2026	139.68	143.74	138.82	143.13	143.13	2.14%	1,802,049
Mar 6, 2026	142.84	144.24	139.89	140.13	140.13	-2.40%	2,487,053
Mar 5, 2026	148.04	148.07	142.04	143.57	143.57	-4.21%	2,269,846
Mar 4, 2026	146.74	150.27	146.73	149.88	149.88	1.96%	2,016,270
Mar 3, 2026	145.83	148.31	143.76	147.00	147.00	0.46%	1,937,852
Mar 2, 2026	147.10	148.87	145.00	146.32	146.32	-2.02%	2,670,172
Feb 27, 2026	150.00	151.11	147.57	149.33	149.33	-0.45%	2,716,543
Feb 26, 2026	147.00	150.57	146.41	150.00	150.00	0.94%	2,212,455
Feb 25, 2026	159.74	161.13	148.24	148.61	148.61	-6.31%	3,209,239
Feb 24, 2026	156.00	160.09	152.89	158.62	158.62	-0.26%	1,792,007
Feb 23, 2026	163.60	167.00	157.71	159.03	159.03	-3.57%	2,171,208
Feb 20, 2026	158.39	167.37	157.77	164.91	164.91	2.43%	4,138,223
Feb 19, 2026	153.78	163.14	147.26	161.00	161.00	6.54%	4,932,523
Feb 18, 2026	149.92	154.16	149.56	151.11	151.11	0.39%	2,227,617
Feb 17, 2026	147.93	152.35	147.93	150.52	150.52	1.19%	1,633,900
Feb 13, 2026	147.24	152.19	146.10	148.75	148.75	1.77%	2,197,743
Feb 12, 2026	148.55	148.75	142.99	146.17	146.17	-1.52%	2,706,830
Feb 11, 2026	149.49	149.83	145.36	148.43	148.43	-0.08%	1,496,178
Feb 10, 2026	149.77	151.17	147.63	148.55	148.55	-0.66%	2,259,345
Feb 9, 2026	148.83	150.60	146.40	149.54	149.54	-0.21%	2,044,878
Feb 6, 2026	153.06	155.79	149.34	149.86	149.86	-0.77%	2,629,705
Feb 5, 2026	152.44	156.52	150.34	151.03	151.03	-0.92%	1,882,505
Feb 4, 2026	157.10	157.90	150.79	152.44	152.44	-3.00%	1,794,603
Feb 3, 2026	153.36	158.98	152.73	157.16	157.16	2.07%	2,484,345
Feb 2, 2026	156.63	156.86	150.80	153.98	153.98	-1.84%	2,614,021