Insmed Incorporated (INSM)
NASDAQ: INSM · Real-Time Price · USD
103.38
-1.09 (-1.04%)
At close: Jun 26, 2026, 4:00 PM EDT
103.99
+0.61 (0.59%)
After-hours: Jun 26, 2026, 7:56 PM EDT
Insmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 105.11 | 108.14 | 102.59 | 103.38 | 103.38 | -1.04% | 6,215,886 |
| Jun 25, 2026 | 103.00 | 107.49 | 101.67 | 104.47 | 104.47 | 0.98% | 4,410,752 |
| Jun 24, 2026 | 103.40 | 107.20 | 102.31 | 103.46 | 103.46 | 1.28% | 3,136,875 |
| Jun 23, 2026 | 98.84 | 103.15 | 97.60 | 102.15 | 102.15 | 3.60% | 4,199,730 |
| Jun 22, 2026 | 95.82 | 99.88 | 95.27 | 98.61 | 98.61 | 2.93% | 4,257,431 |
| Jun 18, 2026 | 100.11 | 100.25 | 94.00 | 95.80 | 95.80 | -2.69% | 23,379,307 |
| Jun 17, 2026 | 95.18 | 99.15 | 94.22 | 98.45 | 98.45 | 3.07% | 3,472,922 |
| Jun 16, 2026 | 97.50 | 98.10 | 93.92 | 95.52 | 95.52 | -1.99% | 3,423,653 |
| Jun 15, 2026 | 98.85 | 100.17 | 97.04 | 97.46 | 97.46 | -0.40% | 3,788,821 |
| Jun 12, 2026 | 95.12 | 98.51 | 93.92 | 97.85 | 97.85 | 1.17% | 4,529,094 |
| Jun 11, 2026 | 92.30 | 98.18 | 91.37 | 96.72 | 96.72 | 5.27% | 5,105,563 |
| Jun 10, 2026 | 98.28 | 99.25 | 90.39 | 91.88 | 91.88 | -7.23% | 5,425,643 |
| Jun 9, 2026 | 95.75 | 99.55 | 95.43 | 99.04 | 99.04 | 5.17% | 4,240,892 |
| Jun 8, 2026 | 94.45 | 96.77 | 92.07 | 94.17 | 94.17 | -0.05% | 5,010,375 |
| Jun 5, 2026 | 103.78 | 105.00 | 92.81 | 94.22 | 94.22 | -10.20% | 7,956,669 |
| Jun 4, 2026 | 103.39 | 105.29 | 102.89 | 104.92 | 104.92 | 1.02% | 1,849,295 |
| Jun 3, 2026 | 102.27 | 105.20 | 101.73 | 103.86 | 103.86 | 0.13% | 2,978,436 |
| Jun 2, 2026 | 104.09 | 104.45 | 100.56 | 103.73 | 103.73 | -2.17% | 2,406,468 |
| Jun 1, 2026 | 106.09 | 106.79 | 102.81 | 106.03 | 106.03 | -0.82% | 3,357,738 |
| May 29, 2026 | 107.85 | 108.46 | 106.26 | 106.91 | 106.91 | -1.35% | 4,534,777 |
| May 28, 2026 | 106.90 | 109.95 | 106.10 | 108.37 | 108.37 | 1.85% | 2,231,123 |
| May 27, 2026 | 107.80 | 109.78 | 106.04 | 106.40 | 106.40 | -2.27% | 3,094,620 |
| May 26, 2026 | 107.82 | 109.74 | 105.00 | 108.87 | 108.87 | 2.48% | 2,273,664 |
| May 22, 2026 | 108.47 | 110.83 | 106.20 | 106.24 | 106.24 | -3.00% | 2,432,892 |
| May 21, 2026 | 107.55 | 110.96 | 106.56 | 109.53 | 109.53 | 1.50% | 3,689,970 |
| May 20, 2026 | 108.67 | 109.96 | 106.71 | 107.91 | 107.91 | 0.47% | 2,989,433 |
| May 19, 2026 | 107.81 | 109.75 | 105.01 | 107.41 | 107.41 | 0.24% | 3,647,485 |
| May 18, 2026 | 107.36 | 107.74 | 104.48 | 107.15 | 107.15 | -1.82% | 3,834,611 |
| May 15, 2026 | 114.30 | 114.51 | 108.22 | 109.14 | 109.14 | -5.60% | 3,688,412 |
| May 14, 2026 | 117.54 | 119.12 | 114.88 | 115.62 | 115.62 | -2.01% | 2,761,456 |
| May 13, 2026 | 117.50 | 122.94 | 112.00 | 117.99 | 117.99 | 1.72% | 6,728,279 |
| May 12, 2026 | 103.65 | 117.63 | 103.46 | 116.00 | 116.00 | 11.66% | 8,274,773 |
| May 11, 2026 | 100.00 | 108.20 | 98.90 | 103.89 | 103.89 | 2.51% | 7,898,445 |
| May 8, 2026 | 108.01 | 108.63 | 98.98 | 101.35 | 101.35 | -3.48% | 8,588,262 |
| May 7, 2026 | 116.91 | 125.36 | 103.50 | 105.00 | 105.00 | -23.41% | 13,718,250 |
| May 6, 2026 | 138.46 | 142.58 | 136.73 | 137.09 | 137.09 | -1.69% | 2,302,230 |
| May 5, 2026 | 140.86 | 142.90 | 138.41 | 139.44 | 139.44 | -0.41% | 1,238,324 |
| May 4, 2026 | 133.88 | 141.28 | 133.46 | 140.01 | 140.01 | 5.07% | 1,881,668 |
| May 1, 2026 | 135.65 | 137.62 | 132.39 | 133.26 | 133.26 | -2.25% | 1,562,478 |
| Apr 30, 2026 | 136.00 | 137.22 | 134.94 | 136.33 | 136.33 | 0.96% | 1,336,985 |
| Apr 29, 2026 | 134.42 | 136.98 | 132.77 | 135.03 | 135.03 | 0.07% | 1,487,751 |
| Apr 28, 2026 | 136.54 | 138.79 | 132.57 | 134.94 | 134.94 | -0.76% | 1,357,357 |
| Apr 27, 2026 | 135.58 | 139.54 | 135.18 | 135.98 | 135.98 | 0.60% | 1,116,792 |
| Apr 24, 2026 | 142.29 | 143.27 | 134.59 | 135.17 | 135.17 | -6.02% | 2,501,086 |
| Apr 23, 2026 | 144.48 | 145.43 | 142.06 | 143.83 | 143.83 | -0.45% | 1,152,462 |
| Apr 22, 2026 | 142.39 | 145.32 | 141.43 | 144.48 | 144.48 | 2.48% | 1,820,109 |
| Apr 21, 2026 | 142.42 | 144.07 | 139.59 | 140.98 | 140.98 | -1.29% | 1,591,216 |
| Apr 20, 2026 | 143.30 | 144.06 | 140.65 | 142.82 | 142.82 | -1.15% | 1,071,009 |
| Apr 17, 2026 | 144.25 | 145.62 | 143.28 | 144.48 | 144.48 | 1.18% | 2,048,533 |
| Apr 16, 2026 | 146.02 | 146.18 | 142.03 | 142.79 | 142.79 | -2.69% | 2,160,900 |
| Apr 15, 2026 | 154.57 | 154.58 | 146.25 | 146.74 | 146.74 | -4.34% | 2,229,207 |
| Apr 14, 2026 | 152.21 | 153.87 | 150.93 | 153.40 | 153.40 | 1.50% | 1,309,602 |
| Apr 13, 2026 | 154.81 | 156.64 | 148.51 | 151.14 | 151.14 | -2.37% | 2,079,582 |
| Apr 10, 2026 | 159.59 | 160.21 | 152.99 | 154.81 | 154.81 | -3.00% | 1,827,128 |
| Apr 9, 2026 | 159.15 | 160.50 | 157.75 | 159.59 | 159.59 | -0.37% | 1,564,153 |
| Apr 8, 2026 | 162.95 | 163.03 | 154.73 | 160.18 | 160.18 | -1.75% | 3,356,064 |
| Apr 7, 2026 | 162.82 | 164.03 | 159.53 | 163.03 | 163.03 | -0.48% | 1,352,168 |
| Apr 6, 2026 | 161.69 | 166.19 | 161.33 | 163.81 | 163.81 | 0.85% | 1,852,747 |
| Apr 2, 2026 | 161.51 | 164.53 | 157.52 | 162.43 | 162.43 | -1.47% | 1,809,386 |
| Apr 1, 2026 | 164.49 | 166.00 | 161.73 | 164.86 | 164.86 | 0.82% | 2,852,281 |
| Mar 31, 2026 | 153.95 | 164.22 | 153.95 | 163.52 | 163.52 | 6.65% | 3,673,904 |
| Mar 30, 2026 | 150.98 | 155.20 | 149.35 | 153.32 | 153.32 | 5.52% | 4,959,047 |
| Mar 27, 2026 | 147.98 | 149.20 | 142.59 | 145.30 | 145.30 | -1.56% | 3,402,260 |
| Mar 26, 2026 | 148.45 | 149.88 | 146.26 | 147.60 | 147.60 | -0.48% | 2,587,416 |
| Mar 25, 2026 | 140.00 | 148.86 | 139.00 | 148.31 | 148.31 | 6.59% | 1,987,371 |
| Mar 24, 2026 | 144.42 | 145.52 | 137.20 | 139.14 | 139.14 | -3.36% | 2,817,408 |
| Mar 23, 2026 | 147.12 | 149.76 | 141.64 | 143.98 | 143.98 | 5.87% | 4,079,400 |
| Mar 20, 2026 | 142.63 | 143.61 | 135.73 | 136.00 | 136.00 | -5.56% | 4,561,590 |
| Mar 19, 2026 | 144.01 | 144.88 | 141.80 | 144.00 | 144.00 | 0.91% | 1,952,610 |
| Mar 18, 2026 | 143.92 | 145.09 | 141.44 | 142.70 | 142.70 | -0.85% | 2,002,285 |
| Mar 17, 2026 | 144.50 | 147.38 | 143.59 | 143.93 | 143.93 | -0.46% | 2,207,941 |
| Mar 16, 2026 | 141.46 | 145.76 | 141.43 | 144.60 | 144.60 | 3.66% | 1,865,407 |
| Mar 13, 2026 | 140.66 | 141.78 | 138.01 | 139.50 | 139.50 | -0.01% | 1,480,891 |
| Mar 12, 2026 | 138.54 | 139.97 | 135.73 | 139.52 | 139.52 | 0.09% | 2,157,243 |
| Mar 11, 2026 | 143.02 | 144.36 | 139.05 | 139.40 | 139.40 | -3.09% | 1,292,644 |
| Mar 10, 2026 | 142.84 | 145.64 | 142.84 | 143.85 | 143.85 | 0.50% | 1,147,844 |
| Mar 9, 2026 | 139.68 | 143.74 | 138.82 | 143.13 | 143.13 | 2.14% | 1,802,049 |
| Mar 6, 2026 | 142.84 | 144.24 | 139.89 | 140.13 | 140.13 | -2.40% | 2,487,053 |
| Mar 5, 2026 | 148.04 | 148.07 | 142.04 | 143.57 | 143.57 | -4.21% | 2,269,846 |
| Mar 4, 2026 | 146.74 | 150.27 | 146.73 | 149.88 | 149.88 | 1.96% | 2,016,270 |
| Mar 3, 2026 | 145.83 | 148.31 | 143.76 | 147.00 | 147.00 | 0.46% | 1,937,852 |
| Mar 2, 2026 | 147.10 | 148.87 | 145.00 | 146.32 | 146.32 | -2.02% | 2,670,172 |
| Feb 27, 2026 | 150.00 | 151.11 | 147.57 | 149.33 | 149.33 | -0.45% | 2,716,543 |
| Feb 26, 2026 | 147.00 | 150.57 | 146.41 | 150.00 | 150.00 | 0.94% | 2,212,455 |
| Feb 25, 2026 | 159.74 | 161.13 | 148.24 | 148.61 | 148.61 | -6.31% | 3,209,239 |
| Feb 24, 2026 | 156.00 | 160.09 | 152.89 | 158.62 | 158.62 | -0.26% | 1,792,007 |
| Feb 23, 2026 | 163.60 | 167.00 | 157.71 | 159.03 | 159.03 | -3.57% | 2,171,208 |
| Feb 20, 2026 | 158.39 | 167.37 | 157.77 | 164.91 | 164.91 | 2.43% | 4,138,223 |
| Feb 19, 2026 | 153.78 | 163.14 | 147.26 | 161.00 | 161.00 | 6.54% | 4,932,523 |
| Feb 18, 2026 | 149.92 | 154.16 | 149.56 | 151.11 | 151.11 | 0.39% | 2,227,617 |
| Feb 17, 2026 | 147.93 | 152.35 | 147.93 | 150.52 | 150.52 | 1.19% | 1,633,900 |
| Feb 13, 2026 | 147.24 | 152.19 | 146.10 | 148.75 | 148.75 | 1.77% | 2,197,743 |
| Feb 12, 2026 | 148.55 | 148.75 | 142.99 | 146.17 | 146.17 | -1.52% | 2,706,830 |
| Feb 11, 2026 | 149.49 | 149.83 | 145.36 | 148.43 | 148.43 | -0.08% | 1,496,178 |
| Feb 10, 2026 | 149.77 | 151.17 | 147.63 | 148.55 | 148.55 | -0.66% | 2,259,345 |
| Feb 9, 2026 | 148.83 | 150.60 | 146.40 | 149.54 | 149.54 | -0.21% | 2,044,878 |
| Feb 6, 2026 | 153.06 | 155.79 | 149.34 | 149.86 | 149.86 | -0.77% | 2,629,705 |
| Feb 5, 2026 | 152.44 | 156.52 | 150.34 | 151.03 | 151.03 | -0.92% | 1,882,505 |
| Feb 4, 2026 | 157.10 | 157.90 | 150.79 | 152.44 | 152.44 | -3.00% | 1,794,603 |
| Feb 3, 2026 | 153.36 | 158.98 | 152.73 | 157.16 | 157.16 | 2.07% | 2,484,345 |