Insmed (INSM)
NASDAQ: INSM
· Real-Time Price · USD
137.03
1.44 (1.06%)
At close: Sep 26, 2025, 3:59 PM
135.00
-1.48%
After-hours: Sep 26, 2025, 07:28 PM EDT
INSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 136.86 | 137.04 | 134.01 | 137.03 | 137.03 | 1.06% | 1,376,419 |
| Sep 25, 2025 | 140.55 | 140.65 | 135.08 | 135.59 | 135.59 | -3.84% | 2,168,769 |
| Sep 24, 2025 | 144.97 | 145.56 | 140.87 | 141.00 | 141.00 | -3.01% | 1,455,600 |
| Sep 23, 2025 | 144.71 | 146.29 | 143.83 | 145.38 | 145.38 | 0.24% | 1,610,400 |
| Sep 22, 2025 | 144.76 | 146.71 | 144.03 | 145.03 | 145.03 | 0.19% | 2,896,264 |
| Sep 19, 2025 | 145.51 | 146.37 | 142.88 | 144.76 | 144.76 | -0.75% | 5,624,100 |
| Sep 18, 2025 | 144.76 | 146.50 | 143.82 | 145.86 | 145.86 | 0.75% | 1,836,000 |
| Sep 17, 2025 | 145.90 | 146.50 | 143.76 | 144.78 | 144.78 | 0.02% | 1,728,316 |
| Sep 16, 2025 | 142.94 | 144.84 | 141.77 | 144.75 | 144.75 | 1.12% | 1,448,474 |
| Sep 15, 2025 | 145.40 | 145.40 | 138.73 | 143.14 | 143.14 | -1.91% | 1,978,548 |
| Sep 12, 2025 | 146.00 | 148.22 | 144.00 | 145.93 | 145.93 | 0.10% | 1,926,469 |
| Sep 11, 2025 | 146.42 | 147.10 | 144.93 | 145.79 | 145.79 | -0.10% | 1,606,500 |
| Sep 10, 2025 | 148.15 | 148.32 | 143.76 | 145.93 | 145.93 | -0.86% | 1,516,424 |
| Sep 9, 2025 | 146.88 | 149.08 | 145.25 | 147.20 | 147.20 | 0.35% | 1,461,438 |
| Sep 8, 2025 | 144.50 | 146.91 | 144.22 | 146.68 | 146.68 | 1.09% | 1,589,556 |
| Sep 5, 2025 | 142.60 | 145.19 | 140.33 | 145.10 | 145.10 | 1.80% | 2,532,410 |
| 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 |