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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	127.86	128.37	129.07	129.91	127.66	912
August 15, 2025	128.5	126.91	126.91	128.5	124.52	232
August 14, 2025	127	125.98	125.98	127.13	124	2,428
August 13, 2025	120	122.51	122.51	123.14	119.44	1,234
August 12, 2025	117	117.36	117.36	120.43	112.33	1,512
August 11, 2025	111.11	112.8	112.8	113.97	109	502
August 08, 2025	108.69	108.77	108.77	109.29	107.42	636
August 07, 2025	109.5	108.71	108.71	111.9	106	399
August 06, 2025	111.8	111.28	111.28	111.84	109.35	119
August 05, 2025	110.11	112.23	112.23	113.03	109.78	10,080
August 04, 2025	111	108.48	108.48	111	108.2	1,973
August 01, 2025	107.52	106.97	106.97	107.89	106.29	797
July 31, 2025	106.59	108.37	108.37	108.46	105.42	442
July 30, 2025	105.28	106.98	106.98	107.22	104.05	696
July 29, 2025	102.68	103.51	103.51	104.08	102.22	478
July 28, 2025	108.13	103.84	103.84	108.13	103.18	504
July 25, 2025	104.38	104.44	104.7	105.04	103.45	770
July 24, 2025	103.91	102.79	102.79	104.77	102.75	829
July 23, 2025	102.92	102.28	102.28	102.92	101.6	920
July 22, 2025	103	102.2	102.2	103	101.58	2,584
July 21, 2025	103.72	102.39	102.39	103.72	101.83	2,867
July 18, 2025	105.5	104.18	104.18	105.5	103.66	123
July 17, 2025	104.73	104.97	104.97	105.1	103.07	349
July 16, 2025	102.55	104.11	104.11	104.94	102.24	83
July 15, 2025	102.22	101.62	101.62	102.43	101.04	444
July 14, 2025	98.24	99.36	99.36	101.85	97.54	750
July 11, 2025	96.41	98.72	98.72	98.85	96.25	1,067
July 10, 2025	97	96.25	96.25	97.29	95.51	1,043
July 09, 2025	93.75	97.33	97.33	97.33	93.5	1,120
July 08, 2025	97.1	97.08	97.08	97.46	96.21	57
July 07, 2025	97.22	96.56	96.56	97.22	95.08	213
July 03, 2025	98.36	96.28	96.28	98.81	95.8	125
July 02, 2025	97.34	96.98	96.98	98	96.67	46
July 01, 2025	99.5	98.34	98.34	100.85	98.34	798
June 30, 2025	101.25	100.73	100.73	101.25	99.9	394
June 27, 2025	101.67	101.84	101.84	102.11	100.48	773
June 26, 2025	105.71	102.19	102.19	105.71	102.19	461
June 25, 2025	105.25	104.41	104.41	106.5	104.41	909
June 24, 2025	105.65	105.85	105.85	106.26	104.29	492
June 23, 2025	102.7	104.89	104.89	104.89	101	1,853
June 20, 2025	99.71	100.62	100.62	101.41	99.01	167
June 18, 2025	101.11	98.85	98.85	101.16	98.85	429
June 17, 2025	100.59	100.7	101.5	101.96	100.4	754
June 16, 2025	98.7	99.37	99.37	100.76	97.98	697
June 13, 2025	93.67	98.63	97.79	99.1	93.61	875
June 12, 2025	96	97.55	97.55	99.95	96	1,439
June 11, 2025	96.71	97.7	97.7	98.96	90.86	8,855
June 10, 2025	81.42	90.29	90.29	91.78	81.42	16,878
June 09, 2025	74.1	71.86	71.86	74.1	70.99	446
June 06, 2025	73.49	73.28	73.28	73.95	72.78	64
June 05, 2025	73.5	73.65	73.65	75.97	73.5	297
June 04, 2025	73.1	74.25	74.25	74.46	72.81	217
June 03, 2025	71.46	72.45	72.45	72.96	70.96	238
June 02, 2025	69.77	70.69	70.69	71.72	69.77	141
May 30, 2025	68.26	70.63	70.63	70.87	68.26	131
May 29, 2025	67	68.72	68.72	68.72	65.83	131
May 28, 2025	67.97	67.15	67.15	68.75	67.02	1,964
May 27, 2025	68.8	68.5	68.5	68.8	66.66	663
May 23, 2025	64.04	66.19	66.19	67.25	64.04	41
May 22, 2025	66	65.97	65.97	67.59	64.86	1,208

Insmed Incorporated (0JAV.L) LSE