Insmed Incorporated - 0JAV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	158.15	165.7	165.7	165.7	158.15	348
February 19, 2026	153	159.92	159.92	162.1	149.13	2,010
February 18, 2026	152.6	152.41	152.41	153.59	149.56	695
February 17, 2026	153.64	150.14	150.14	153.64	147.7	626
February 13, 2026	146	150.74	150.74	151.9	144.5	2,332
February 12, 2026	148.56	143.77	143.77	148.56	142.99	476
February 11, 2026	149.49	147.03	147.03	150	145.86	244
February 10, 2026	149.76	148.28	148.28	150.63	147.82	545
February 09, 2026	149.86	148.77	148.93	149.86	146.41	2,194
February 06, 2026	147.07	152.3	152.3	155.48	147.07	589
February 05, 2026	151	154.63	154.63	156.4	151	974
February 04, 2026	161	155.37	155.37	161	152.53	442
February 03, 2026	152	156.41	156.41	159.13	152	440
February 02, 2026	156.96	154.02	154.02	157.7	150.88	2,102
January 30, 2026	155.49	155.35	155.35	159.22	155.14	603
January 29, 2026	155.89	157.49	158.45	159.01	155.02	1,460
January 28, 2026	165.86	159.41	159.41	165.86	159.09	355
January 27, 2026	160	164.03	164.03	165.53	160	7,321
January 26, 2026	154.28	159.33	159.33	160.15	152.52	528
January 23, 2026	161.7	155.34	155.49	161.7	154.41	1,105
January 22, 2026	155.39	155.96	155.96	157.97	154	1,165
January 21, 2026	163	158.47	158.47	163.29	158.07	427
January 20, 2026	159.48	159.28	164	164	156.26	452
January 16, 2026	160	161.36	160.99	163.73	159.28	239
January 15, 2026	163	161.72	161.72	164	160.48	502
January 14, 2026	164.5	161.96	161.84	165	160.8	930
January 13, 2026	175	162.62	162.62	175	162.62	779
January 12, 2026	177	169.61	169.61	177	165.6	3,735
January 09, 2026	180	176.27	176.27	190.5	172.42	1,478
January 08, 2026	174.85	169.01	169.01	176	169.01	1,554
January 07, 2026	174.12	176.94	176.94	177.01	172.24	116
January 06, 2026	173.26	174.04	174.04	175.27	171.01	1,540
January 05, 2026	175	170.28	170.28	177	167.5	2,855
January 02, 2026	176.54	175.49	175.37	177.98	173.66	1,791
December 31, 2025	174.5	174.2	174.2	175.19	173.25	322
December 30, 2025	176.5	174.57	174.57	177	173.64	763
December 29, 2025	177	176.75	176.75	178.73	176.09	651
December 24, 2025	176.83	177.55	177.55	178.1	175	418
December 23, 2025	174.17	173.89	173.89	176.46	172.89	262
December 22, 2025	175.56	177.47	177.47	179.37	174.01	661
December 19, 2025	166	177.12	177.12	177.91	166	1,647
December 18, 2025	158.8	164.45	164.45	172.03	158.21	10,038
December 17, 2025	201.78	199.45	199.45	204.62	198.88	520
December 16, 2025	200	203.3	203.3	203.3	194.2	410
December 15, 2025	199.4	199.05	199.05	200.34	195.59	734
December 12, 2025	194.03	192.51	192.51	197	191.72	437
December 11, 2025	190.24	194.31	194.31	194.42	189.14	880
December 10, 2025	194.87	194.81	194.39	197.52	194.28	245
December 09, 2025	197.12	193.91	193.91	198.68	193.91	641
December 08, 2025	205.8	198.93	198.93	206.69	197.98	908
December 05, 2025	205.04	204.55	204.55	206.11	203.22	536
December 04, 2025	204.24	204.64	204.64	208.68	202.55	462
December 03, 2025	206.6	206.51	206.51	207.65	203.59	824
December 02, 2025	214	207.59	207.59	214	207.32	683
December 01, 2025	205.02	209.05	209.05	211.35	205.02	2,004
November 28, 2025	206.5	206.82	207.29	207.69	203.28	956
November 26, 2025	208.63	204.86	204.82	209	202.49	677
November 25, 2025	206.93	207.21	207.21	208.76	205.5	1,677
November 24, 2025	199.49	204.63	204.63	205.72	199.49	10,889
November 21, 2025	199.04	200.31	200.36	201.2	195.32	1,109

Insmed Incorporated (0JAV.L) LSE