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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	148.15	145.09	145.09	148.15	144.01	461
September 09, 2025	146.88	147.96	147.96	147.96	145.8	247
September 08, 2025	144.5	146.31	146.31	146.75	144.5	1,515
September 05, 2025	143	142.1	140.99	143.79	140.39	200
September 04, 2025	142.6	141.79	141.79	144.78	141.25	325
September 03, 2025	146.63	144.87	144.87	146.63	142.98	298
September 02, 2025	138.2	145.31	145.31	147	136.1	102,275
August 29, 2025	134.97	134.58	134.58	135.74	134.32	5,405
August 28, 2025	134.39	135.16	135.73	136.37	133.51	775
August 27, 2025	132.95	133.54	133.54	133.8	131.37	124
August 26, 2025	126.23	131.3	131.3	131.41	126.23	309
August 22, 2025	132.83	132.13	132.13	133.12	131.34	881
August 21, 2025	129.56	131.19	131.19	131.19	128.02	396
August 20, 2025	127.43	129.08	129.08	129.95	127.38	831
August 19, 2025	127.79	127.58	127.58	128.47	126.57	216
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

Insmed Incorporated (0JAV.L) LSE