Insmed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	101.63	102.10	99.03	101.49	101.49	-1.58%	3,362,341
Jul 29, 2026	103.98	106.26	102.81	103.12	103.12	-0.97%	2,195,002
Jul 28, 2026	104.73	105.76	103.18	104.13	104.13	-0.57%	1,945,277
Jul 27, 2026	106.93	107.37	104.50	104.73	104.73	-2.05%	1,899,540
Jul 24, 2026	106.49	108.27	105.77	106.92	106.92	-0.46%	1,900,002
Jul 23, 2026	105.80	107.88	105.09	107.41	107.41	0.72%	1,752,951
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
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