Skip to main content
Insmed Incorporated (INSM)
NASDAQ: INSM · Real-Time Price · USD
142.06
+1.93 (1.38%)
Mar 9, 2026, 2:53 PM EDT - Market open

Insmed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026139.68143.23138.82141.87-1.24%613,158
Mar 6, 2026142.84144.24139.89140.13140.13-2.40%2,485,948
Mar 5, 2026148.04148.07142.04143.57143.57-4.21%2,267,615
Mar 4, 2026146.74150.27146.73149.88149.881.96%1,731,377
Mar 3, 2026145.83148.31143.76147.00147.000.46%1,937,807
Mar 2, 2026147.10148.87145.00146.32146.32-2.02%2,657,037
Feb 27, 2026150.00151.11147.57149.33149.33-0.45%2,703,826
Feb 26, 2026147.00150.57146.41150.00150.000.94%2,201,180
Feb 25, 2026159.74161.13148.24148.61148.61-6.31%3,192,349
Feb 24, 2026156.00160.09152.89158.62158.62-0.26%1,785,348
Feb 23, 2026163.60167.00157.71159.03159.03-3.57%2,143,243
Feb 20, 2026158.39167.37157.77164.91164.912.43%4,122,253
Feb 19, 2026153.78163.14147.26161.00161.006.54%4,932,445
Feb 18, 2026149.92154.16149.56151.11151.110.39%2,227,617
Feb 17, 2026147.93152.35147.93150.52150.521.19%1,633,900
Feb 13, 2026147.24152.19146.10148.75148.751.77%2,197,743
Feb 12, 2026148.55148.75142.99146.17146.17-1.52%2,706,830
Feb 11, 2026149.49149.83145.36148.43148.43-0.08%1,496,178
Feb 10, 2026149.77151.17147.63148.55148.55-0.66%2,259,345
Feb 9, 2026148.83150.60146.40149.54149.54-0.21%2,044,878
Feb 6, 2026153.06155.79149.34149.86149.86-0.77%2,629,705
Feb 5, 2026152.44156.52150.34151.03151.03-0.92%1,882,505
Feb 4, 2026157.10157.90150.79152.44152.44-3.00%1,794,603
Feb 3, 2026153.36158.98152.73157.16157.162.07%2,484,345
Feb 2, 2026156.63156.86150.80153.98153.98-1.84%2,614,021
Jan 30, 2026157.19159.49154.48156.87156.87-0.60%2,686,483
Jan 29, 2026154.48159.89154.48157.82157.821.24%1,981,864
Jan 28, 2026162.42164.23155.68155.89155.89-4.15%1,732,873
Jan 27, 2026161.15165.47161.13162.64162.641.83%1,682,195
Jan 26, 2026154.63160.33153.09159.72159.722.25%2,282,595
Jan 23, 2026160.02160.08154.23156.21156.21-2.61%2,506,239
Jan 22, 2026156.66160.95153.19160.39160.392.60%2,702,466
Jan 21, 2026163.00163.96156.08156.32156.32-4.40%2,940,941
Jan 20, 2026158.45164.62156.01163.51163.511.29%2,656,976
Jan 16, 2026160.35163.98158.39161.42161.421.35%3,676,502
Jan 15, 2026163.00164.00158.42159.27159.27-2.56%2,314,258
Jan 14, 2026163.83164.96160.45163.46163.46-0.16%2,623,466
Jan 13, 2026170.00170.45162.30163.72163.72-2.38%3,741,589
Jan 12, 2026174.86175.12165.28167.72167.72-4.69%4,123,627
Jan 9, 2026185.02186.19169.00175.97175.973.35%5,433,426
Jan 8, 2026174.17175.00168.01170.27170.27-3.26%2,589,004
Jan 7, 2026175.07178.75173.34176.00176.000.53%2,179,972
Jan 6, 2026173.33175.41170.94175.07175.07-0.07%1,850,230
Jan 5, 2026176.12176.12167.39175.20175.20-1.08%2,261,911
Jan 2, 2026175.79177.90173.55177.12177.121.77%1,831,472
Dec 31, 2025174.18175.25173.24174.04174.04-0.03%1,781,389
Dec 30, 2025175.79176.52173.48174.09174.09-1.28%1,651,368
Dec 29, 2025177.61178.52175.37176.34176.34-0.87%2,481,754
Dec 26, 2025178.90179.44176.67177.88177.880.26%1,035,879
Dec 24, 2025175.50178.10175.00177.42177.420.37%747,292
Dec 23, 2025174.17177.60172.65176.77176.770.57%1,619,148
Dec 22, 2025177.58179.33174.00175.76175.760.53%2,745,046
Dec 19, 2025168.30178.21166.71174.84174.844.98%19,087,989
Dec 18, 2025167.75172.31161.02166.55166.55-16.08%13,491,281
Dec 17, 2025200.05205.23198.07198.46198.46-1.10%4,476,661
Dec 16, 2025195.39204.04192.50200.67200.671.90%3,647,827
Dec 15, 2025197.23201.13194.75196.92196.92-0.05%4,146,744
Dec 12, 2025195.00198.13191.74197.01197.010.91%1,898,089
Dec 11, 2025190.24195.36189.77195.24195.242.84%2,282,839
Dec 10, 2025194.87197.51189.59189.85189.85-2.22%2,484,801
Dec 9, 2025194.50198.40193.29194.17194.17-1.21%2,347,467
Dec 8, 2025206.69206.69195.54196.55196.55-3.65%3,501,651
Dec 5, 2025204.68206.56203.15204.00204.00-0.51%2,160,144
Dec 4, 2025207.58208.81202.68205.04205.04-0.84%1,861,198
Dec 3, 2025206.60207.61203.33206.78206.780.09%2,544,385
Dec 2, 2025212.08212.75206.10206.60206.60-2.28%1,383,927
Dec 1, 2025206.80212.58205.00211.41211.411.75%1,868,208
Nov 28, 2025206.22208.05202.88207.77207.771.59%1,052,640
Nov 26, 2025208.49209.00202.27204.51204.51-2.16%2,045,039
Nov 25, 2025206.93209.77205.23209.02209.021.01%2,196,814
Nov 24, 2025202.43208.72199.52206.93206.934.11%15,708,829
Nov 21, 2025199.10201.44194.65198.76198.76-0.44%2,629,810
Nov 20, 2025204.35208.00199.00199.64199.64-1.93%2,333,221
Nov 19, 2025201.08205.11200.19203.56203.560.96%1,581,719
Nov 18, 2025195.80203.65195.51201.62201.622.14%2,412,985
Nov 17, 2025192.58197.88191.83197.40197.402.16%1,884,474
Nov 14, 2025188.09197.45187.55193.22193.221.18%2,551,474
Nov 13, 2025193.78196.47190.58190.96190.96-1.76%2,163,757
Nov 12, 2025192.61196.33191.90194.39194.390.36%1,602,811
Nov 11, 2025189.93193.93187.61193.69193.690.92%1,762,186
Nov 10, 2025189.67192.39185.69191.92191.921.17%2,080,777
Nov 7, 2025184.10189.82182.53189.70189.702.17%2,191,698
Nov 6, 2025186.77188.45183.81185.68185.68-0.64%1,857,748
Nov 5, 2025182.92189.31182.09186.88186.882.25%1,635,247
Nov 4, 2025185.28187.88182.58182.77182.77-1.86%2,052,847
Nov 3, 2025187.90188.56178.76186.23186.23-1.78%3,081,570
Oct 31, 2025194.57197.08187.02189.60189.60-2.38%3,156,070
Oct 30, 2025171.26194.70167.00194.22194.2216.33%6,733,684
Oct 29, 2025166.48167.78163.82166.95166.951.00%2,798,308
Oct 28, 2025164.02167.07163.11165.29165.290.77%1,172,542
Oct 27, 2025162.05164.14160.53164.02164.022.73%1,465,631
Oct 24, 2025161.84162.29158.81159.66159.66-0.29%1,111,096
Oct 23, 2025159.41160.30154.79160.12160.12-0.17%2,442,223
Oct 22, 2025165.90166.62159.65160.40160.40-2.97%2,431,482
Oct 21, 2025166.90168.09162.80165.31165.31-1.55%1,732,892
Oct 20, 2025167.17168.22163.42167.91167.911.30%1,388,064
Oct 17, 2025163.80166.04161.19165.76165.761.57%1,391,513
Oct 16, 2025163.95166.40162.37163.19163.19-0.21%1,907,267
Oct 15, 2025162.20165.76161.65163.54163.541.34%2,188,223
Oct 14, 2025163.99164.34161.34161.38161.38-1.56%1,069,145