Insmed Incorporated - INSM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	158.39	164.91	164.91	167.37	157.77	4.14M
February 19, 2026	153.78	161	161	163.14	147.26	4.93M
February 18, 2026	149.92	151.11	151.11	154.16	149.56	2.23M
February 17, 2026	147.93	150.52	150.52	152.35	147.93	1.63M
February 13, 2026	147.24	148.75	148.75	152.19	146.1	2.2M
February 12, 2026	148.55	146.17	146.17	148.75	142.99	2.71M
February 11, 2026	149.49	148.43	148.43	149.83	145.36	1.5M
February 10, 2026	149.77	148.55	148.55	151.17	147.63	2.26M
February 09, 2026	148.83	149.54	149.54	150.6	146.4	2.04M
February 06, 2026	153.06	149.86	149.86	155.79	149.34	2.63M
February 05, 2026	152.44	151.03	151.03	156.52	150.34	1.88M
February 04, 2026	157.1	152.44	152.44	157.9	150.79	1.79M
February 03, 2026	153.35	157.16	157.16	158.98	152.73	2.48M
February 02, 2026	156.63	153.98	153.98	156.86	150.79	2.61M
January 30, 2026	157.19	156.87	156.87	159.49	154.48	2.69M
January 29, 2026	154.48	157.82	157.82	159.89	154.48	1.98M
January 28, 2026	162.42	155.89	155.89	164.23	155.68	1.73M
January 27, 2026	161.15	162.64	162.64	165.47	161.13	1.68M
January 26, 2026	154.63	159.72	159.72	160.33	153.09	2.28M
January 23, 2026	160.02	156.21	156.21	160.07	154.23	2.51M
January 22, 2026	156.66	160.39	160.39	160.95	153.19	2.7M
January 21, 2026	163	156.32	156.32	163.96	156.08	2.94M
January 20, 2026	158.45	163.51	163.51	164.62	156.01	2.66M
January 16, 2026	160.35	161.42	161.42	163.98	158.39	3.68M
January 15, 2026	163	159.27	159.27	164	158.42	2.31M
January 14, 2026	163.83	163.46	163.46	164.96	160.45	2.62M
January 13, 2026	170	163.72	163.72	170.45	162.3	3.74M
January 12, 2026	174.86	167.72	167.72	175.12	165.28	4.12M
January 09, 2026	185.02	175.97	175.97	186.19	169	5.43M
January 08, 2026	174.17	170.27	170.27	175	168.01	2.59M
January 07, 2026	175.07	176	176	178.75	173.34	2.18M
January 06, 2026	173.33	175.07	175.07	175.41	170.94	1.85M
January 05, 2026	176.12	175.2	175.2	176.12	167.39	2.26M
January 02, 2026	175.79	177.12	177.12	177.9	173.55	1.83M
December 31, 2025	174.18	174.04	174.04	175.25	173.24	1.78M
December 30, 2025	175.79	174.09	174.09	176.52	173.48	1.65M
December 29, 2025	177.61	176.34	176.34	178.52	175.37	2.48M
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

Insmed Incorporated (INSM) NASDAQ