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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Insmed Incorporated (0JAV.L) LSE