Insmed (INSM)
79.91
1.14 (1.45%)
At close: Mar 21, 2025, 3:59 PM
79.00
-1.14%
After-hours: Mar 21, 2025, 05:06 PM EDT
INSM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 78.61 | 81.12 | 78.03 | 78.77 | -0.17 | -0.22% | 1,479,570 |
| Mar 19, 2025 | 76.95 | 78.98 | 76.80 | 78.94 | 1.95 | 2.53% | 1,137,809 |
| Mar 18, 2025 | 76.74 | 77.76 | 75.81 | 76.99 | -0.78 | -1.00% | 1,117,800 |
| Mar 17, 2025 | 76.14 | 78.18 | 75.23 | 77.77 | 1.22 | 1.59% | 1,043,981 |
| Mar 14, 2025 | 75.93 | 77.41 | 75.70 | 76.55 | 1.48 | 1.97% | 1,120,724 |
| Mar 13, 2025 | 73.75 | 75.56 | 73.01 | 75.07 | 1.03 | 1.39% | 1,186,600 |
| Mar 12, 2025 | 74.78 | 76.31 | 73.96 | 74.04 | 0.34 | 0.46% | 1,474,400 |
| Mar 11, 2025 | 73.36 | 74.71 | 71.75 | 73.70 | 0.63 | 0.86% | 2,016,500 |
| Mar 10, 2025 | 74.28 | 74.69 | 71.57 | 73.07 | -1.82 | -2.43% | 1,994,714 |
| Mar 7, 2025 | 75.75 | 76.17 | 73.07 | 74.89 | -0.13 | -0.17% | 1,516,300 |
| Mar 6, 2025 | 76.64 | 77.83 | 74.67 | 75.02 | -2.53 | -3.26% | 1,442,421 |
| Mar 5, 2025 | 77.00 | 78.26 | 76.40 | 77.55 | 0.34 | 0.44% | 1,214,803 |
| Mar 4, 2025 | 75.46 | 78.41 | 74.67 | 77.21 | 0.92 | 1.21% | 4,652,717 |
| Mar 3, 2025 | 80.90 | 81.55 | 75.84 | 76.29 | -5.26 | -6.45% | 2,505,304 |
| Feb 28, 2025 | 79.39 | 81.62 | 79.30 | 81.55 | 2.50 | 3.16% | 1,650,450 |
| Feb 27, 2025 | 78.32 | 81.11 | 78.00 | 79.05 | 0.95 | 1.22% | 2,644,700 |
| Feb 26, 2025 | 78.67 | 79.88 | 77.05 | 78.10 | 0.60 | 0.77% | 1,095,800 |
| Feb 25, 2025 | 81.28 | 81.67 | 76.20 | 77.50 | -2.53 | -3.16% | 2,626,300 |
| Feb 24, 2025 | 81.50 | 83.69 | 79.98 | 80.03 | -1.03 | -1.27% | 1,557,278 |
| Feb 21, 2025 | 84.46 | 84.91 | 80.43 | 81.06 | -2.55 | -3.05% | 2,722,240 |
| Feb 20, 2025 | 80.10 | 84.28 | 79.50 | 83.61 | -0.22 | -0.26% | 2,291,314 |
| Feb 19, 2025 | 81.30 | 83.89 | 80.07 | 83.83 | 2.47 | 3.04% | 2,283,637 |
| Feb 18, 2025 | 79.83 | 82.04 | 78.75 | 81.36 | 2.05 | 2.58% | 2,542,188 |
| Feb 14, 2025 | 78.49 | 79.41 | 77.83 | 79.31 | 0.64 | 0.81% | 1,167,422 |
| Feb 13, 2025 | 79.69 | 79.69 | 77.22 | 78.67 | -0.93 | -1.17% | 1,835,600 |
| Feb 12, 2025 | 78.57 | 80.28 | 78.53 | 79.60 | -0.29 | -0.36% | 1,389,800 |
| Feb 11, 2025 | 78.87 | 80.01 | 78.06 | 79.89 | 1.77 | 2.27% | 1,458,005 |
| Feb 10, 2025 | 79.97 | 80.11 | 76.68 | 78.12 | -1.83 | -2.29% | 1,623,136 |
| Feb 7, 2025 | 81.33 | 81.33 | 78.94 | 79.95 | -0.83 | -1.03% | 1,690,522 |
| Feb 6, 2025 | 80.90 | 82.04 | 80.48 | 80.78 | -0.66 | -0.81% | 2,494,340 |
| Feb 5, 2025 | 81.01 | 81.96 | 79.78 | 81.44 | 0.43 | 0.53% | 1,610,300 |
| Feb 4, 2025 | 77.49 | 81.25 | 77.49 | 81.01 | 3.13 | 4.02% | 1,762,420 |
| Feb 3, 2025 | 74.86 | 78.84 | 74.47 | 77.88 | 1.30 | 1.70% | 1,337,950 |
| Jan 31, 2025 | 76.74 | 78.86 | 75.94 | 76.58 | 0.29 | 0.38% | 2,112,808 |
| Jan 30, 2025 | 78.80 | 80.63 | 75.57 | 76.29 | -1.71 | -2.19% | 2,413,854 |
| Jan 29, 2025 | 78.11 | 78.67 | 77.05 | 78.00 | -0.46 | -0.59% | 1,012,429 |
| Jan 28, 2025 | 78.14 | 79.24 | 77.08 | 78.46 | 0.83 | 1.07% | 2,064,247 |
| Jan 27, 2025 | 77.20 | 78.69 | 76.46 | 77.63 | -0.85 | -1.08% | 1,685,772 |
| Jan 24, 2025 | 77.61 | 79.08 | 76.60 | 78.48 | 0.64 | 0.82% | 959,045 |
| Jan 23, 2025 | 77.96 | 79.73 | 77.53 | 77.84 | -0.61 | -0.78% | 1,878,847 |
| Jan 22, 2025 | 77.37 | 78.55 | 76.78 | 78.45 | 1.70 | 2.21% | 1,701,200 |
| Jan 21, 2025 | 72.92 | 77.16 | 72.85 | 76.75 | 4.24 | 5.85% | 2,963,904 |
| Jan 17, 2025 | 73.50 | 73.63 | 71.50 | 72.51 | -0.24 | -0.33% | 1,695,915 |
| Jan 16, 2025 | 69.91 | 73.22 | 69.04 | 72.75 | 2.55 | 3.63% | 2,414,824 |
| Jan 15, 2025 | 70.00 | 71.37 | 68.78 | 70.20 | 1.91 | 2.80% | 2,540,704 |
| Jan 14, 2025 | 68.72 | 70.22 | 67.40 | 68.29 | -0.64 | -0.93% | 2,871,812 |
| Jan 13, 2025 | 64.52 | 69.41 | 63.73 | 68.93 | 3.68 | 5.64% | 2,399,400 |
| Jan 10, 2025 | 63.62 | 65.85 | 61.50 | 65.25 | -0.47 | -0.72% | 3,087,800 |
| Jan 8, 2025 | 65.72 | 66.50 | 64.72 | 65.72 | -0.39 | -0.59% | 1,844,100 |
| Jan 7, 2025 | 65.99 | 67.88 | 64.70 | 66.11 | -0.51 | -0.77% | 2,144,400 |