Insmed Incorporated INSM
NASDAQ · United States · Health Technology
$114.14-1.49 (-1.29%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $114.14 | -1.29% | $115.65 | $116.43 | $113.60 | 2.87M |
| 2026-09-29 | $115.63 | -1.73% | $117.06 | $118.50 | $114.49 | 1.67M |
| 2026-09-28 | $117.67 | -0.14% | $116.83 | $119.32 | $116.31 | 1.74M |
| 2026-09-25 | $117.83 | -3.06% | $121.87 | $122.90 | $115.87 | 2.67M |
| 2026-09-24 | $121.55 | +2.71% | $119.26 | $121.69 | $118.38 | 2.23M |
| 2026-09-23 | $118.34 | -2.05% | $121.58 | $122.65 | $116.74 | 1.92M |
| 2026-09-22 | $120.82 | -0.15% | $121.00 | $122.48 | $119.09 | 2.41M |
| 2026-09-21 | $121.00 | +0.83% | $123.06 | $124.48 | $120.92 | 1.81M |
| 2026-09-18 | $120.00 | -3.21% | $123.89 | $124.11 | $119.32 | 3.44M |
| 2026-09-17 | $123.98 | +1.14% | $124.16 | $127.40 | $122.88 | 1.59M |
| 2026-09-16 | $122.58 | +2.22% | $120.00 | $124.41 | $119.55 | 1.43M |
| 2026-09-15 | $119.92 | -4.29% | $126.10 | $126.10 | $118.34 | 3.36M |
| 2026-09-14 | $125.30 | -3.18% | $129.50 | $130.78 | $124.58 | 1.61M |
| 2026-09-11 | $129.41 | +1.67% | $127.98 | $130.25 | $126.52 | 1.70M |
| 2026-09-10 | $127.28 | -1.18% | $127.22 | $128.85 | $124.29 | 2.59M |
| 2026-09-09 | $128.80 | +3.13% | $124.00 | $130.83 | $121.04 | 2.84M |
| 2026-09-08 | $124.89 | -1.11% | $124.78 | $127.42 | $121.38 | 1.60M |
| 2026-09-04 | $126.29 | -0.31% | $126.00 | $128.24 | $125.62 | 1.80M |
| 2026-09-03 | $126.68 | +0.04% | $126.70 | $127.09 | $124.05 | 1.89M |
| 2026-09-02 | $126.63 | +4.21% | $121.11 | $126.79 | $121.11 | 2.00M |
| 2026-09-01 | $121.51 | -0.25% | $121.95 | $122.19 | $119.52 | 1.42M |
| 2026-08-31 | $121.82 | +2.77% | $118.68 | $122.71 | $117.51 | 2.39M |
| 2026-08-28 | $118.54 | -2.35% | $120.11 | $120.66 | $117.15 | 1.98M |
| 2026-08-27 | $121.39 | -2.41% | $124.67 | $126.10 | $121.21 | 1.06M |
| 2026-08-26 | $124.39 | +0.40% | $122.89 | $125.59 | $121.64 | 1.98M |
| 2026-08-25 | $123.89 | -0.07% | $124.65 | $127.18 | $122.87 | 2.37M |
| 2026-08-24 | $123.98 | -1.42% | $125.03 | $126.11 | $122.83 | 1.34M |
| 2026-08-21 | $125.77 | +0.55% | $125.22 | $127.20 | $124.82 | 1.12M |
| 2026-08-20 | $125.08 | -4.27% | $128.36 | $130.27 | $124.60 | 1.76M |
| 2026-08-19 | $130.66 | +1.71% | $129.85 | $131.10 | $127.42 | 1.49M |
| 2026-08-18 | $128.46 | +0.11% | $128.07 | $128.93 | $126.39 | 1.27M |
| 2026-08-17 | $128.32 | +3.70% | $124.71 | $128.46 | $124.70 | 1.90M |
| 2026-08-14 | $123.74 | -2.05% | $125.67 | $126.85 | $122.21 | 1.96M |
| 2026-08-13 | $126.33 | -4.50% | $132.50 | $133.16 | $126.13 | 2.48M |
| 2026-08-12 | $132.28 | -0.22% | $132.31 | $135.26 | $130.80 | 1.56M |
| 2026-08-11 | $132.57 | -1.62% | $134.55 | $135.30 | $131.67 | 2.73M |
| 2026-08-10 | $134.75 | +2.78% | $129.98 | $135.50 | $129.50 | 3.63M |
| 2026-08-07 | $131.10 | -1.09% | $134.99 | $135.49 | $126.44 | 4.90M |
| 2026-08-06 | $132.55 | +33.86% | $128.22 | $137.70 | $126.15 | 12.04M |
| 2026-08-05 | $99.02 | +0.27% | $99.16 | $100.95 | $98.64 | 4.90M |
| 2026-08-04 | $98.75 | +0.30% | $98.98 | $99.48 | $97.86 | 4.29M |
| 2026-08-03 | $98.45 | -0.15% | $98.20 | $100.00 | $96.42 | 3.55M |
| 2026-07-31 | $98.60 | -2.85% | $101.25 | $101.91 | $97.05 | 2.90M |
| 2026-07-30 | $101.49 | -1.58% | $101.63 | $102.10 | $99.03 | 3.36M |
| 2026-07-29 | $103.12 | -0.97% | $103.98 | $106.26 | $102.81 | 2.20M |
| 2026-07-28 | $104.13 | -0.57% | $104.73 | $105.76 | $103.18 | 1.95M |
| 2026-07-27 | $104.73 | -2.05% | $106.93 | $107.37 | $104.50 | 1.90M |
| 2026-07-24 | $106.92 | -0.46% | $106.49 | $108.27 | $105.77 | 1.91M |
| 2026-07-23 | $107.41 | +0.72% | $105.80 | $107.88 | $105.09 | 1.75M |
| 2026-07-22 | $106.64 | -1.82% | $109.47 | $109.99 | $106.12 | 1.77M |
| 2026-07-21 | $108.62 | +1.50% | $107.87 | $109.42 | $106.41 | 2.45M |
| 2026-07-20 | $107.02 | -1.20% | $108.24 | $109.80 | $106.63 | 2.02M |
| 2026-07-17 | $108.32 | +0.80% | $105.20 | $110.58 | $105.20 | 2.00M |
| 2026-07-16 | $107.46 | -2.14% | $109.93 | $110.30 | $105.07 | 2.75M |
| 2026-07-15 | $109.81 | -0.27% | $111.00 | $111.60 | $108.34 | 2.12M |
| 2026-07-14 | $110.11 | +0.89% | $109.14 | $110.67 | $107.33 | 1.85M |
| 2026-07-13 | $109.14 | -5.60% | $114.25 | $115.55 | $108.02 | 2.83M |
| 2026-07-10 | $115.61 | -2.24% | $118.09 | $118.94 | $112.80 | 2.93M |
| 2026-07-09 | $118.26 | +1.48% | $116.44 | $119.54 | $116.01 | 3.17M |
| 2026-07-08 | $116.53 | +3.27% | $111.93 | $116.99 | $111.01 | 2.84M |
| 2026-07-07 | $112.84 | +1.17% | $113.21 | $114.69 | $111.47 | 1.67M |
| 2026-07-06 | $111.54 | -0.05% | $110.60 | $112.57 | $108.55 | 2.23M |
| 2026-07-02 | $111.60 | +4.30% | $107.50 | $111.92 | $107.06 | 2.77M |
| 2026-07-01 | $107.00 | +0.36% | $107.68 | $109.19 | $106.01 | 2.40M |
| 2026-06-30 | $106.62 | +1.79% | $105.84 | $108.67 | $104.64 | 3.36M |
| 2026-06-29 | $104.74 | +1.32% | $105.36 | $106.39 | $103.08 | 2.75M |
| 2026-06-26 | $103.38 | -1.04% | $105.11 | $108.14 | $102.59 | 6.26M |
| 2026-06-25 | $104.47 | +0.98% | $103.00 | $107.49 | $101.67 | 4.42M |
| 2026-06-24 | $103.46 | +1.28% | $103.40 | $107.20 | $102.31 | 3.14M |
| 2026-06-23 | $102.15 | +3.59% | $98.84 | $103.15 | $97.60 | 4.20M |
| 2026-06-22 | $98.61 | +2.93% | $95.82 | $99.88 | $95.27 | 4.26M |
| 2026-06-18 | $95.80 | -2.69% | $100.11 | $100.25 | $94.00 | 23.38M |
| 2026-06-17 | $98.45 | +3.07% | $95.18 | $99.15 | $94.22 | 3.47M |
| 2026-06-16 | $95.52 | -1.99% | $97.50 | $98.10 | $93.92 | 3.42M |
| 2026-06-15 | $97.46 | -0.40% | $98.85 | $100.17 | $97.04 | 3.79M |
| 2026-06-12 | $97.85 | +1.17% | $95.12 | $98.51 | $93.92 | 4.53M |
| 2026-06-11 | $96.72 | +5.27% | $92.30 | $98.18 | $91.37 | 5.11M |
| 2026-06-10 | $91.88 | -7.23% | $98.28 | $99.25 | $90.39 | 5.43M |
| 2026-06-09 | $99.04 | +5.17% | $95.75 | $99.55 | $95.43 | 4.24M |
| 2026-06-08 | $94.17 | -0.05% | $94.45 | $96.77 | $92.07 | 5.01M |
| 2026-06-05 | $94.22 | -10.20% | $103.78 | $105.00 | $92.81 | 7.96M |
| 2026-06-04 | $104.92 | +1.02% | $103.39 | $105.29 | $102.89 | 1.85M |
| 2026-06-03 | $103.86 | +0.13% | $102.27 | $105.20 | $101.73 | 2.98M |
| 2026-06-02 | $103.73 | -2.17% | $104.09 | $104.45 | $100.56 | 2.41M |
| 2026-06-01 | $106.03 | -0.82% | $106.09 | $106.79 | $102.81 | 3.36M |
| 2026-05-29 | $106.91 | -1.35% | $107.85 | $108.46 | $106.26 | 4.53M |
| 2026-05-28 | $108.37 | +1.85% | $106.90 | $109.95 | $106.10 | 2.23M |
| 2026-05-27 | $106.40 | -2.27% | $107.80 | $109.78 | $106.04 | 3.09M |
| 2026-05-26 | $108.87 | +2.48% | $107.82 | $109.74 | $105.00 | 2.27M |
| 2026-05-22 | $106.24 | -3.00% | $108.47 | $110.83 | $106.20 | 2.43M |