Insmed (INSM)
NASDAQ: INSM
· Real-Time Price · USD
129.45
2.24 (1.76%)
At close: Aug 20, 2025, 3:59 PM
129.45
0.00%
Pre-market: Aug 21, 2025, 05:10 AM EDT
INSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 127.43 | 130.06 | 127.43 | 129.45 | 129.45 | 1.76% | 2,346,780 |
| 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 |
| Aug 7, 2025 | 106.55 | 111.94 | 106.54 | 109.30 | 109.30 | -1.76% | 3,335,187 |
| Aug 6, 2025 | 110.22 | 112.29 | 109.61 | 111.26 | 111.26 | -0.31% | 3,567,910 |
| Aug 5, 2025 | 110.92 | 113.10 | 109.50 | 111.61 | 111.61 | 0.33% | 3,260,301 |
| Aug 4, 2025 | 109.25 | 111.28 | 108.00 | 111.24 | 111.24 | 2.35% | 2,249,000 |
| Aug 1, 2025 | 107.48 | 108.89 | 105.75 | 108.69 | 108.69 | 1.31% | 2,256,203 |
| Jul 31, 2025 | 105.58 | 108.64 | 105.18 | 107.28 | 107.28 | 2.00% | 2,225,589 |
| Jul 30, 2025 | 105.35 | 107.41 | 103.50 | 105.18 | 105.18 | 0.17% | 5,132,678 |
| Jul 29, 2025 | 102.68 | 105.03 | 102.21 | 105.00 | 105.00 | 3.19% | 1,724,800 |
| Jul 28, 2025 | 104.83 | 105.80 | 101.75 | 101.75 | 101.75 | -2.12% | 2,684,625 |
| Jul 25, 2025 | 103.93 | 105.08 | 103.20 | 103.95 | 103.95 | 0.42% | 1,395,271 |
| Jul 24, 2025 | 104.07 | 104.95 | 102.65 | 103.52 | 103.52 | 0.08% | 1,643,760 |