Insmed Incorporated - INSM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	146	145.93	145.93	148.22	144	1.93M
September 11, 2025	146.42	145.79	145.79	147.1	144.93	1.61M
September 10, 2025	148.15	145.93	145.93	148.32	143.76	1.52M
September 09, 2025	146.88	147.2	147.2	149.08	145.25	1.46M
September 08, 2025	144.5	146.68	146.68	146.91	144.22	1.59M
September 05, 2025	142.6	145.1	145.1	145.18	140.4	2.53M
September 04, 2025	142.86	142.53	142.53	145	141.25	2.01M
September 03, 2025	145	143.5	143.5	146.84	142.36	2.5M
September 02, 2025	141.5	145.3	145.3	146.52	140	4.85M
August 29, 2025	135	136.1	136.1	136.1	134.39	2.19M
August 28, 2025	134.39	134.97	134.97	136.9	134.2	1.76M
August 27, 2025	132.29	134.53	134.53	134.74	131.54	2.03M
August 26, 2025	128.52	132.17	132.17	132.31	128.1	2.36M
August 25, 2025	131.79	128.32	128.32	132.73	128.02	1.99M
August 22, 2025	132.3	131.88	131.88	133.56	130.95	2.1M
August 21, 2025	129.8	132.6	132.6	132.64	128.5	2.25M
August 20, 2025	127.43	129.45	129.45	130.06	127.43	2.35M
August 19, 2025	127.8	127.21	127.21	128.83	126	2.08M
August 18, 2025	127.8	127.27	127.27	130.13	127.13	3.43M
August 15, 2025	127.63	127.8	127.8	128	124.52	3.53M
August 14, 2025	125.5	127.75	127.75	128.48	123.5	4.63M
August 13, 2025	121.16	122.87	122.87	123.42	119.8	4.43M
August 12, 2025	112.89	122	122	122.03	112.48	7.25M
August 11, 2025	109.83	112.89	112.89	114.03	109.18	3.31M
August 08, 2025	108.69	109.55	109.55	109.88	107.07	3.23M
August 07, 2025	106.55	109.3	109.3	111.94	106.54	3.34M
August 06, 2025	110.22	111.26	111.26	112.29	109.61	3.57M
August 05, 2025	110.92	111.61	111.61	113.1	109.5	3.26M
August 04, 2025	109.25	111.24	111.24	111.28	108	2.25M
August 01, 2025	107.48	108.69	108.69	108.89	105.75	2.26M
July 31, 2025	105.58	107.28	107.28	108.64	105.18	2.23M
July 30, 2025	105.35	105.18	105.18	107.41	103.5	5.13M
July 29, 2025	102.68	105	105	105.03	102.21	1.72M
July 28, 2025	104.83	101.75	101.75	105.8	101.75	2.68M
July 25, 2025	103.93	103.95	103.95	105.08	103.2	1.4M
July 24, 2025	104.07	103.52	103.52	104.95	102.65	1.64M
July 23, 2025	102.92	103.44	103.44	103.56	101.55	1.87M
July 22, 2025	102.92	102.92	102.92	103.74	101.59	1.53M
July 21, 2025	103.34	102.78	102.78	103.5	101.77	1.54M
July 18, 2025	105.01	102.56	102.56	105.01	102.4	1.43M
July 17, 2025	104.73	104.17	104.17	105.35	102.5	2M
July 16, 2025	102.87	104.59	104.59	105.08	101.74	3.69M
July 15, 2025	102.67	102.87	102.87	103.45	100.85	3.95M
July 14, 2025	98.18	101.89	101.89	102.41	97.34	3.7M
July 11, 2025	96.41	98.18	98.18	99.39	95.96	3.25M
July 10, 2025	96.55	96.66	96.66	98	95.27	1.76M
July 09, 2025	96.68	96.47	96.47	97.66	95.8	2.71M
July 08, 2025	96.87	96.14	96.14	97.44	95.9	1.91M
July 07, 2025	96.95	96.95	96.95	97.02	95.01	2.49M
July 03, 2025	98.03	97.8	97.8	98.53	95.72	1.76M
July 02, 2025	97.76	98.24	98.24	98.38	96.65	3.34M
July 01, 2025	100.26	97.62	97.62	100.48	97.34	3.84M
June 30, 2025	100.05	100.64	100.64	101.64	99.78	4.25M
June 27, 2025	101.67	99.49	99.49	102.25	98.85	34.49M
June 26, 2025	105.7	101.74	101.74	105.8	101.14	3.96M
June 25, 2025	105.25	104.85	104.85	106.83	104.06	3.53M
June 24, 2025	105.5	105.9	105.9	106.58	104.18	4.43M
June 23, 2025	102.13	105.42	105.42	105.48	101.04	3.51M
June 20, 2025	100.27	102.68	102.68	102.81	99.02	4.67M
June 18, 2025	101.15	99.46	99.46	101.41	98.46	2.27M

Insmed Incorporated (INSM) NASDAQ