Insmed Incorporated - INSM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	178.9	177.88	177.88	179.44	176.67	1.04M
December 24, 2025	175.5	177.42	177.42	178.1	175	747,300
December 23, 2025	174.17	176.77	176.77	177.6	172.65	1.62M
December 22, 2025	177.58	175.76	175.76	179.33	174	2.75M
December 19, 2025	168.3	174.84	174.84	178.21	166.71	19.09M
December 18, 2025	167.75	166.55	166.55	172.31	161.02	13.49M
December 17, 2025	200.05	198.46	198.46	205.23	198.07	4.48M
December 16, 2025	195.39	200.67	200.67	204.04	192.5	3.65M
December 15, 2025	197.23	196.92	196.92	201.13	194.75	4.15M
December 12, 2025	195	197.01	197.01	198.13	191.74	1.9M
December 11, 2025	190.24	195.24	195.24	195.36	189.77	2.28M
December 10, 2025	194.87	189.85	189.85	197.51	189.59	2.48M
December 09, 2025	194.5	194.17	194.17	198.4	193.29	2.35M
December 08, 2025	206.69	196.55	196.55	206.69	195.54	3.5M
December 05, 2025	204.68	204	204	206.44	203.15	2.16M
December 04, 2025	207.58	205.04	205.04	208.81	202.68	1.86M
December 03, 2025	206.6	206.78	206.78	207.61	203.33	2.54M
December 02, 2025	212.08	206.6	206.6	212.75	206.1	1.38M
December 01, 2025	206.8	211.41	211.41	212.58	205	1.87M
November 28, 2025	206.22	207.77	207.77	208.05	202.88	1.05M
November 26, 2025	208.49	204.51	204.51	209	202.27	2.05M
November 25, 2025	206.93	209.02	209.02	209.77	205.23	2.2M
November 24, 2025	202.43	206.93	206.93	208.72	199.52	15.71M
November 21, 2025	199.1	198.76	198.76	201.44	194.65	2.63M
November 20, 2025	204.35	199.64	199.64	208	199	2.33M
November 19, 2025	201.08	203.56	203.56	205.11	200.19	1.58M
November 18, 2025	195.8	201.62	201.62	203.65	195.51	2.41M
November 17, 2025	192.58	197.4	197.4	197.88	191.83	1.88M
November 14, 2025	188.09	193.22	193.22	197.45	187.55	2.55M
November 13, 2025	193.78	190.96	190.96	196.47	190.58	2.16M
November 12, 2025	192.61	194.39	194.39	196.33	191.9	1.6M
November 11, 2025	189.93	193.69	193.69	193.93	187.61	1.76M
November 10, 2025	189.67	191.92	191.92	192.39	185.69	2.08M
November 07, 2025	184.1	189.7	189.7	189.82	182.53	2.19M
November 06, 2025	186.77	185.68	185.68	188.45	183.81	1.86M
November 05, 2025	182.92	186.88	186.88	189.31	182.09	1.64M
November 04, 2025	185.28	182.77	182.77	187.88	182.58	2.05M
November 03, 2025	187.9	186.23	186.23	188.56	178.76	3.08M
October 31, 2025	194.57	189.6	189.6	197.08	187.02	3.16M
October 30, 2025	171.26	194.22	194.22	194.7	167	6.73M
October 29, 2025	166.48	166.95	166.95	167.78	163.82	2.8M
October 28, 2025	164.02	165.29	165.29	167.07	163.11	1.17M
October 27, 2025	162.05	164.02	164.02	164.14	160.53	1.47M
October 24, 2025	161.84	159.66	159.66	162.29	158.81	1.11M
October 23, 2025	159.41	160.12	160.12	160.3	154.79	2.44M
October 22, 2025	165.9	160.4	160.4	166.62	159.65	2.43M
October 21, 2025	166.9	165.31	165.31	168.09	162.8	1.73M
October 20, 2025	167.17	167.91	167.91	168.22	163.42	1.39M
October 17, 2025	163.8	165.76	165.76	166.04	161.19	1.39M
October 16, 2025	163.95	163.19	163.19	166.4	162.37	1.91M
October 15, 2025	162.2	163.54	163.54	165.76	161.65	2.19M
October 14, 2025	163.99	161.38	161.38	164.34	161.34	1.07M
October 13, 2025	163.22	163.94	163.94	166.44	162.08	1.46M
October 10, 2025	164.11	162.33	162.33	164.23	161.31	2.03M
October 09, 2025	162.16	164.4	164.4	164.58	161.03	1.41M
October 08, 2025	161.9	161.81	161.81	163.22	159.78	1.95M
October 07, 2025	156.87	162.32	162.32	162.44	156.87	1.63M
October 06, 2025	157.98	158.28	158.28	160.62	156.93	1.73M
October 03, 2025	153	157.16	157.16	158.19	151.77	3.49M
October 02, 2025	148.7	152.8	152.8	152.85	145.24	2.29M

Insmed Incorporated (INSM) NASDAQ