Insmed (INSM)
NASDAQ: INSM
· Real-Time Price · USD
145.10
2.57 (1.80%)
At close: Sep 05, 2025, 3:59 PM
145.00
-0.07%
After-hours: Sep 05, 2025, 06:48 PM EDT
INSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 142.60 | 145.19 | 140.33 | 145.10 | 145.10 | 1.80% | 2,518,897 |
| Sep 4, 2025 | 142.86 | 145.00 | 141.25 | 142.53 | 142.53 | -0.68% | 2,012,941 |
| Sep 3, 2025 | 145.00 | 146.84 | 142.36 | 143.50 | 143.50 | -1.24% | 2,500,411 |
| Sep 2, 2025 | 141.50 | 146.52 | 140.00 | 145.30 | 145.30 | 6.76% | 4,854,910 |
| Aug 29, 2025 | 135.00 | 136.10 | 134.39 | 136.10 | 136.10 | 0.84% | 2,190,209 |
| Aug 28, 2025 | 134.39 | 136.90 | 134.20 | 134.97 | 134.97 | 0.33% | 1,764,076 |
| Aug 27, 2025 | 132.29 | 134.74 | 131.54 | 134.53 | 134.53 | 1.79% | 2,025,146 |
| Aug 26, 2025 | 128.52 | 132.31 | 128.10 | 132.17 | 132.17 | 3.00% | 2,361,976 |
| Aug 25, 2025 | 131.79 | 132.73 | 128.02 | 128.32 | 128.32 | -2.70% | 1,988,831 |
| Aug 22, 2025 | 132.30 | 133.56 | 130.95 | 131.88 | 131.88 | -0.54% | 2,098,529 |
| Aug 21, 2025 | 129.80 | 132.64 | 128.50 | 132.60 | 132.60 | 2.43% | 2,246,838 |
| Aug 20, 2025 | 127.43 | 130.06 | 127.43 | 129.45 | 129.45 | 1.76% | 2,352,202 |
| Aug 19, 2025 | 127.80 | 128.83 | 126.00 | 127.21 | 127.21 | -0.05% | 2,078,119 |
| Aug 18, 2025 | 127.80 | 130.13 | 127.13 | 127.27 | 127.27 | -0.41% | 3,425,686 |
| Aug 15, 2025 | 127.63 | 128.00 | 124.52 | 127.80 | 127.80 | 0.04% | 3,529,000 |
| Aug 14, 2025 | 125.50 | 128.48 | 123.50 | 127.75 | 127.75 | 3.97% | 4,631,200 |
| Aug 13, 2025 | 121.16 | 123.42 | 119.80 | 122.87 | 122.87 | 0.71% | 4,426,400 |
| Aug 12, 2025 | 112.89 | 122.03 | 112.48 | 122.00 | 122.00 | 8.07% | 7,249,982 |
| Aug 11, 2025 | 109.83 | 114.03 | 109.18 | 112.89 | 112.89 | 3.05% | 3,312,600 |
| Aug 8, 2025 | 108.69 | 109.88 | 107.07 | 109.55 | 109.55 | 0.23% | 3,234,100 |