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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	204.35	204.54	204.54	207.48	200	866
November 19, 2025	200.93	201.72	201.72	204.94	200.59	1,110
November 18, 2025	198.92	201.82	201.82	201.82	195.25	10,328
November 17, 2025	196	196.95	196.95	197.73	192.79	2,164
November 14, 2025	188.9	196.17	196.17	197.17	187.89	629
November 13, 2025	192	191.96	191.96	196.54	191.7	468
November 12, 2025	193.89	193.69	193.69	196.45	192	699
November 11, 2025	192	192.2	192.2	192.49	187.7	914
November 10, 2025	191	186.67	186.67	192.31	185.9	922
November 07, 2025	184.03	184.28	184.28	185.94	182.77	632
November 06, 2025	187	186.25	186.25	188.33	184.57	406
November 05, 2025	182.92	185.35	185.35	189.27	182.44	510
November 04, 2025	185.69	184.43	184.43	187.64	183.41	1,119
November 03, 2025	195.26	180.34	180.34	195.26	178.83	2,725
October 31, 2025	194.47	189.12	189.12	196.84	187.26	1,974
October 30, 2025	170	193.25	193.25	193.25	168.9	4,369
October 29, 2025	164.98	164.32	164.32	167.41	164.24	100,318
October 28, 2025	164	164.91	164.91	167.14	163.49	695
October 27, 2025	163	163.3	163.3	164	160.89	374
October 24, 2025	161.84	160.38	160.38	162.15	159.02	134
October 23, 2025	159.41	158.59	158.59	159.5	154.89	695
October 22, 2025	166.08	161.49	161.49	166.62	160.01	309
October 21, 2025	167.22	163.7	163.7	167.94	163.04	669
October 20, 2025	168.77	167.35	167.35	168.77	162.92	226
October 17, 2025	164	165.32	165.32	165.32	162.39	232
October 16, 2025	163.75	163.54	163.44	166.29	163.37	139
October 15, 2025	162.77	164.79	164.79	164.79	162.1	342
October 14, 2025	160	164.05	164.05	164.29	160	209
October 13, 2025	163.22	165.48	165.48	166.4	161.11	376
October 10, 2025	167.98	163.6	163.6	167.98	161.53	288
October 09, 2025	162.16	162.8	162.8	163.95	161.38	649
October 08, 2025	164	162.65	162.65	164	160.06	1,628
October 07, 2025	156.87	156.88	156.88	160.5	156.87	73
October 06, 2025	158.61	159.3	159.3	160.68	157.07	3,341
October 03, 2025	152.5	156.44	156.44	156.6	151.35	2,879
October 02, 2025	147.35	146.93	146.93	148.54	145.18	409
October 01, 2025	140.1	144.33	144.33	147.71	140.1	656
September 30, 2025	141.65	143.05	143.05	144.06	140.95	1,509
September 29, 2025	137.57	139.38	139.38	141.63	137.06	75
September 26, 2025	134.97	136.23	136.27	136.86	134.82	280
September 25, 2025	140	140.43	140.43	140.55	135.67	2,125
September 24, 2025	144.97	142.42	142.42	145.1	141.51	197
September 23, 2025	144.71	144.8	144.8	145.81	144.06	92
September 22, 2025	144	144.49	144.49	146.32	144	225
September 19, 2025	146.5	143.61	143.61	146.5	143.3	167
September 18, 2025	144.76	145.44	145.44	146.23	143.88	212
September 17, 2025	145.95	144.55	144.55	145.97	143.84	31
September 16, 2025	141.88	143.2	143.2	143.32	141.65	225
September 15, 2025	145.9	142.02	142.02	145.9	138.59	408
September 12, 2025	146.14	144.51	144.51	147.71	144.1	2,189
September 11, 2025	146.42	146.32	146.32	147.09	146.01	476

Insmed Incorporated (0JAV.L) LSE