Skip to main content
Insmed Incorporated (LON:0JAV)
London flag London · Delayed Price · Currency is GBP · Price in USD
204.55
-0.09 (-0.04%)
At close: Dec 5, 2025

Insmed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025204.49206.30203.48204.65204.650.01%469
Dec 4, 2025208.00208.68202.55204.64204.64-0.43%463
Dec 3, 2025206.60207.65203.57205.53205.53-0.99%443
Dec 2, 2025214.00214.00207.32207.59207.59-1.59%682
Dec 1, 2025206.00211.35205.02210.94210.941.99%2,004
Nov 28, 2025206.50207.69203.28206.82206.820.96%1,022
Nov 26, 2025208.64209.00202.49204.86204.86-1.13%722
Nov 25, 2025206.93209.11205.51207.21207.211.26%1,677
Nov 24, 2025197.23205.72197.23204.63204.632.82%1,319
Nov 21, 2025199.04201.20195.33199.02199.02-0.93%1,105
Nov 20, 2025204.35207.48200.00200.89200.89-0.57%866
Nov 19, 2025204.54204.94200.39202.05202.050.11%1,110
Nov 18, 2025197.21201.82195.25201.82201.822.82%10,328
Nov 17, 2025196.00197.73192.79196.29196.290.06%2,164
Nov 14, 2025188.90197.17187.89196.17196.172.19%629
Nov 13, 2025192.00196.54191.14191.96191.96-0.89%468
Nov 12, 2025193.89196.45191.90193.69193.690.78%699
Nov 11, 2025191.00192.50187.70192.20192.202.09%914
Nov 10, 2025191.00192.39185.78188.26188.262.29%922
Nov 7, 2025184.03186.06182.77184.05184.05-1.18%632
Nov 6, 2025187.00188.33184.57186.25186.250.48%407
Nov 5, 2025182.92189.27182.44185.35185.350.50%510
Nov 4, 2025185.69187.64183.41184.43184.43-0.11%975
Nov 3, 2025195.73195.74178.83184.63184.63-2.37%2,725
Oct 31, 2025194.67196.84187.26189.12189.12-2.14%1,974
Oct 30, 2025169.00193.25168.00193.25193.2517.09%4,369
Oct 29, 2025166.55167.41164.24165.05165.050.08%100,318
Oct 28, 2025163.96167.14163.08164.91164.910.99%695
Oct 27, 2025160.01164.00160.01163.29163.291.76%374
Oct 24, 2025161.04162.15159.02160.46160.461.72%134
Oct 23, 2025159.41159.50154.89157.74157.74-2.11%695
Oct 22, 2025166.08166.62159.97161.14161.14-1.56%309
Oct 21, 2025167.22167.94163.04163.70163.70-2.19%669
Oct 20, 2025168.77168.77162.92167.36167.362.03%226
Oct 17, 2025164.00165.58162.38164.03164.030.30%289
Oct 16, 2025163.75166.29163.37163.54163.540.70%151
Oct 15, 2025162.77164.82162.10162.40162.40-0.10%342
Oct 14, 2025160.00164.29160.00162.56162.56-1.63%208
Oct 13, 2025167.18167.18161.11165.26165.261.01%376
Oct 10, 2025164.06167.98161.53163.60163.600.33%288
Oct 9, 2025165.18165.18161.38163.06163.060.33%649
Oct 8, 2025164.00164.00160.06162.52162.521.55%1,628
Oct 7, 2025156.87160.50156.87160.04160.041.46%73
Oct 6, 2025157.07160.68157.07157.74157.740.88%3,341
Oct 3, 2025152.50157.85151.35156.36156.364.86%2,879
Oct 2, 2025147.35149.11145.18149.11149.111.09%409
Oct 1, 2025140.10147.71140.10147.50147.502.65%656
Sep 30, 2025140.94144.06140.94143.69143.692.21%1,509
Sep 29, 2025137.86141.63137.03140.59140.593.20%75
Sep 26, 2025134.97136.86134.82136.23136.230.29%302
Sep 25, 2025140.00140.75135.67135.84135.84-4.01%1,649
Sep 24, 2025144.97145.74141.51141.51141.51-2.39%197
Sep 23, 2025144.71145.81144.06144.98144.980.40%92
Sep 22, 2025146.53146.53144.00144.40144.400.55%225
Sep 19, 2025146.50146.50143.30143.61143.61-1.26%180
Sep 18, 2025144.76146.23143.88145.44145.440.62%212
Sep 17, 2025145.95145.97143.84144.55144.550.94%31
Sep 16, 2025141.88143.32141.65143.20143.200.83%199
Sep 15, 2025145.90145.90138.59142.02142.02-1.72%408
Sep 12, 2025146.14147.71144.10144.51144.51-1.24%2,189
Sep 11, 2025146.42147.09146.01146.32146.321.52%476
Sep 10, 2025148.15148.15144.01144.13144.13-2.44%461
Sep 9, 2025146.88147.96145.50147.74147.740.98%247
Sep 8, 2025145.00146.75144.50146.31146.311.82%1,515
Sep 5, 2025143.00143.80140.39143.69143.691.34%208
Sep 4, 2025142.60144.78141.25141.79141.79-0.83%343
Sep 3, 2025147.15147.15142.98142.98142.98-1.61%298
Sep 2, 2025138.20147.00136.10145.31145.317.45%102,275
Aug 29, 2025134.97135.74134.32135.24135.240.06%5,405
Aug 28, 2025134.39136.37133.51135.16135.161.11%602
Aug 27, 2025132.95133.80131.37133.68133.681.64%124
Aug 26, 2025126.23131.52126.23131.52131.521.16%309
Aug 25, 2025131.95132.73127.23130.01130.01-1.45%864
Aug 22, 2025132.83133.12131.34131.92131.920.34%881
Aug 21, 2025129.56131.51128.02131.47131.471.69%396
Aug 20, 2025127.43129.95127.38129.29129.290.93%831
Aug 19, 2025127.79128.47126.57128.10128.10-0.21%216
Aug 18, 2025127.86129.91127.66128.37128.371.60%984
Aug 15, 2025128.50128.50124.52126.35126.35-0.35%232
Aug 14, 2025127.00127.13124.00126.80126.804.11%2,428
Aug 13, 2025120.00123.14119.44121.79121.781.87%1,165
Aug 12, 2025117.00120.43112.33119.55119.556.30%1,512
Aug 11, 2025111.11113.97109.00112.47112.473.24%502
Aug 8, 2025108.69109.29107.42108.94108.940.23%636
Aug 7, 2025109.50111.90106.00108.69108.68-2.28%399
Aug 6, 2025111.80111.84109.35111.22111.22-0.79%119
Aug 5, 2025110.11113.03109.78112.11112.112.13%660
Aug 4, 2025111.00111.00108.20109.77109.771.95%1,788
Aug 1, 2025107.52107.89106.29107.67107.67-0.06%797
Jul 31, 2025106.59108.47105.42107.74107.740.58%442
Jul 30, 2025105.28107.30104.05107.12107.123.11%696
Jul 29, 2025102.68104.15102.22103.89103.890.61%648
Jul 28, 2025108.13108.13103.18103.26103.26-0.31%504
Jul 25, 2025104.38105.04103.45103.58103.580.35%1,617
Jul 24, 2025103.91104.77102.75103.22103.220.56%829
Jul 23, 2025102.92102.92101.60102.64102.640.87%920
Jul 22, 2025103.00103.00101.58101.75101.75-1.03%2,584
Jul 21, 2025103.72103.72101.83102.81102.81-0.37%1,911
Jul 18, 2025105.50105.50103.19103.19103.190.12%197
Jul 17, 2025104.73105.10103.07103.07103.07-1.78%349